262,000$
6,41%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 251,76 | 264,81 | 250,88 | 261,28 | 6,12% | 1.704.066,00 |
| 28.05.2026 | 246,11 | 247,76 | 240,50 | 246,22 | -0,22% | 872.826,00 |
| 27.05.2026 | 245,66 | 250,96 | 240,72 | 246,76 | 2,82% | 1.107.768,00 |
| 26.05.2026 | 239,84 | 243,88 | 238,91 | 240,00 | 1,12% | 461.911,00 |
| 22.05.2026 | 232,22 | 238,82 | 231,24 | 237,34 | 2,85% | 494.476,00 |
| 21.05.2026 | 228,27 | 231,81 | 226,01 | 230,76 | 0,03% | 485.415,00 |
| 20.05.2026 | 227,44 | 231,63 | 227,00 | 230,68 | 1,95% | 417.227,00 |
| 19.05.2026 | 225,71 | 227,51 | 221,56 | 226,26 | -0,71% | 605.776,00 |
| 18.05.2026 | 231,89 | 232,72 | 227,74 | 227,88 | -1,05% | 547.744,00 |
| 15.05.2026 | 230,02 | 232,45 | 229,00 | 230,29 | -1,74% | 405.192,00 |
| 14.05.2026 | 234,45 | 237,81 | 232,63 | 234,37 | 1,13% | 414.995,00 |
| 13.05.2026 | 235,16 | 236,76 | 231,65 | 231,75 | 0,37% | 723.966,00 |
| 12.05.2026 | 236,08 | 236,08 | 228,03 | 230,90 | -2,58% | 605.187,00 |
| 11.05.2026 | 240,06 | 242,49 | 236,61 | 237,02 | -0,86% | 762.066,00 |
| 08.05.2026 | 235,63 | 240,47 | 232,52 | 239,07 | 2,85% | 608.428,00 |
| 07.05.2026 | 235,85 | 237,51 | 230,49 | 232,45 | -0,63% | 828.826,00 |
| 06.05.2026 | 236,00 | 236,00 | 230,17 | 233,93 | -0,34% | 736.578,00 |
| 05.05.2026 | 231,26 | 235,36 | 230,83 | 234,72 | 3,02% | 529.808,00 |
| 04.05.2026 | 228,25 | 231,46 | 225,52 | 227,84 | -0,16% | 505.144,00 |
| 01.05.2026 | 229,09 | 231,62 | 225,25 | 228,20 | 0,01% | 512.475,00 |
| 30.04.2026 | 227,40 | 229,14 | 223,94 | 228,18 | 1,85% | 812.912,00 |
| 29.04.2026 | 224,48 | 226,00 | 220,46 | 224,04 | 0,31% | 649.171,00 |
| 28.04.2026 | 223,55 | 225,62 | 219,47 | 223,35 | -1,05% | 602.590,00 |
| 27.04.2026 | 228,51 | 229,47 | 223,73 | 225,72 | -0,87% | 643.848,00 |
| 24.04.2026 | 224,53 | 227,84 | 222,17 | 227,71 | 2,19% | 646.865,00 |
| 23.04.2026 | 222,66 | 225,16 | 219,53 | 222,83 | -0,21% | 886.826,00 |
| 22.04.2026 | 223,21 | 225,17 | 219,05 | 223,29 | 3,76% | 1.128.453,00 |
| 21.04.2026 | 218,23 | 220,90 | 215,02 | 215,19 | -1,23% | 567.380,00 |
| 20.04.2026 | 214,20 | 218,03 | 212,87 | 217,88 | 1,66% | 764.662,00 |
| 17.04.2026 | 210,69 | 215,01 | 208,85 | 214,32 | 2,64% | 752.928,00 |
| 16.04.2026 | 205,74 | 210,02 | 203,00 | 208,80 | 1,63% | 741.256,00 |
| 15.04.2026 | 203,31 | 205,65 | 201,17 | 205,45 | 0,36% | 689.550,00 |
| 14.04.2026 | 207,75 | 207,77 | 203,50 | 204,71 | -0,91% | 1.039.386,00 |
| 13.04.2026 | 199,74 | 207,07 | 198,84 | 206,60 | 3,46% | 988.963,00 |
| 10.04.2026 | 200,40 | 201,27 | 195,05 | 199,69 | 0,12% | 984.044,00 |
| 09.04.2026 | 200,45 | 201,55 | 198,41 | 199,46 | -0,38% | 870.303,00 |
| 08.04.2026 | 202,59 | 205,01 | 198,13 | 200,22 | 2,37% | 1.093.904,00 |
| 07.04.2026 | 192,24 | 197,58 | 190,62 | 195,59 | 1,28% | 1.695.608,00 |
| 06.04.2026 | 189,00 | 193,26 | 184,71 | 193,11 | 3,31% | 931.199,00 |
| 02.04.2026 | 182,25 | 191,79 | 182,25 | 186,92 | 0,34% | 1.201.736,00 |
| 01.04.2026 | 171,19 | 186,51 | 171,08 | 186,29 | 10,42% | 2.056.091,00 |
| 31.03.2026 | 158,50 | 170,65 | 148,19 | 168,71 | 5,36% | 2.288.162,00 |
| 30.03.2026 | 160,72 | 162,92 | 154,94 | 160,13 | 1,92% | 2.039.769,00 |
| 27.03.2026 | 158,25 | 159,04 | 156,98 | 157,12 | -1,58% | 658.376,00 |
| 26.03.2026 | 162,71 | 163,59 | 159,07 | 159,64 | -2,52% | 419.375,00 |
| 25.03.2026 | 165,00 | 165,66 | 161,41 | 163,77 | 0,09% | 508.341,00 |
| 24.03.2026 | 156,44 | 164,76 | 155,49 | 163,62 | 4,64% | 682.995,00 |
| 23.03.2026 | 156,90 | 158,93 | 155,49 | 156,37 | 2,36% | 417.975,00 |
| 20.03.2026 | 154,30 | 156,62 | 151,62 | 152,77 | -1,65% | 1.667.078,00 |
| 19.03.2026 | 150,72 | 156,19 | 150,00 | 155,33 | 1,48% | 517.172,00 |
| 18.03.2026 | 154,43 | 155,14 | 152,30 | 153,06 | -1,07% | 406.249,00 |
| 17.03.2026 | 156,69 | 156,69 | 152,09 | 154,72 | 0,76% | 470.330,00 |
| 16.03.2026 | 154,90 | 156,40 | 153,56 | 153,56 | 0,27% | 348.174,00 |
| 13.03.2026 | 155,28 | 155,92 | 152,72 | 153,14 | -0,18% | 370.869,00 |
| 12.03.2026 | 154,85 | 157,28 | 152,99 | 153,41 | -2,94% | 490.616,00 |
| 11.03.2026 | 156,55 | 158,55 | 154,52 | 158,05 | 1,61% | 517.300,00 |
| 10.03.2026 | 156,47 | 158,52 | 154,35 | 155,55 | -0,19% | 501.664,00 |
| 09.03.2026 | 156,15 | 156,18 | 151,50 | 155,84 | -0,34% | 492.119,00 |
| 06.03.2026 | 153,30 | 157,08 | 152,37 | 156,37 | -1,06% | 596.929,00 |
| 05.03.2026 | 159,13 | 161,43 | 156,62 | 158,05 | -1,39% | 535.867,00 |
| 04.03.2026 | 157,75 | 161,30 | 155,58 | 160,27 | 2,63% | 619.633,00 |
| 03.03.2026 | 152,96 | 156,55 | 151,34 | 156,17 | -0,62% | 409.658,00 |
| 02.03.2026 | 154,71 | 157,24 | 152,91 | 157,15 | 0,22% | 456.294,00 |
| 27.02.2026 | 156,59 | 158,04 | 153,51 | 156,81 | -1,05% | 577.860,00 |
| 26.02.2026 | 158,93 | 160,11 | 156,96 | 158,47 | 0,16% | 428.527,00 |
| 25.02.2026 | 158,29 | 159,40 | 156,70 | 158,22 | 0,62% | 530.648,00 |
| 24.02.2026 | 158,42 | 162,59 | 157,16 | 157,24 | -0,03% | 436.218,00 |
| 23.02.2026 | 161,40 | 163,00 | 156,68 | 157,28 | -2,68% | 612.704,00 |
| 20.02.2026 | 160,61 | 165,55 | 159,25 | 161,61 | 0,19% | 527.686,00 |
| 19.02.2026 | 160,35 | 162,13 | 158,96 | 161,30 | 0,09% | 324.339,00 |
| 18.02.2026 | 159,87 | 163,55 | 159,02 | 161,15 | 0,81% | 398.254,00 |
| 17.02.2026 | 159,65 | 162,47 | 158,98 | 159,86 | -1,04% | 460.907,00 |
| 13.02.2026 | 157,64 | 162,51 | 157,00 | 161,54 | 2,62% | 600.390,00 |
| 12.02.2026 | 170,46 | 171,00 | 155,66 | 157,41 | -7,41% | 996.112,00 |
| 11.02.2026 | 174,24 | 175,56 | 169,73 | 170,00 | -1,28% | 459.666,00 |
| 10.02.2026 | 172,48 | 173,83 | 170,94 | 172,20 | 0,01% | 782.960,00 |
| 09.02.2026 | 171,73 | 173,33 | 169,60 | 172,18 | 0,47% | 588.372,00 |
| 06.02.2026 | 166,50 | 172,55 | 166,10 | 171,38 | 4,38% | 1.000.160,00 |
| 05.02.2026 | 162,66 | 165,98 | 161,88 | 164,19 | -0,12% | 662.989,00 |
| 04.02.2026 | 161,73 | 166,45 | 160,47 | 164,39 | 1,99% | 804.102,00 |
| 03.02.2026 | 161,35 | 162,65 | 158,62 | 161,18 | 0,24% | 805.343,00 |
| 02.02.2026 | 158,87 | 161,58 | 157,11 | 160,80 | 1,34% | 835.101,00 |
| 30.01.2026 | 160,06 | 160,80 | 157,43 | 158,67 | -1,91% | 587.795,00 |
| 29.01.2026 | 160,19 | 161,76 | 157,79 | 161,76 | 1,72% | 788.652,00 |
| 28.01.2026 | 158,39 | 161,64 | 157,46 | 159,03 | 0,38% | 644.169,00 |
| 27.01.2026 | 156,19 | 158,70 | 156,13 | 158,43 | 1,69% | 700.363,00 |
| 26.01.2026 | 153,00 | 155,92 | 152,48 | 155,80 | 1,68% | 926.354,00 |
| 23.01.2026 | 151,88 | 153,36 | 150,20 | 153,23 | 0,56% | 849.649,00 |
| 22.01.2026 | 151,53 | 152,40 | 148,26 | 152,38 | 1,63% | 869.391,00 |
| 21.01.2026 | 147,29 | 150,77 | 145,50 | 149,94 | 2,50% | 969.524,00 |
| 20.01.2026 | 147,29 | 149,52 | 145,91 | 146,29 | -2,47% | 1.104.005,00 |
| 16.01.2026 | 150,00 | 150,51 | 147,70 | 150,00 | -0,25% | 878.327,00 |
| 15.01.2026 | 150,10 | 152,30 | 149,61 | 150,38 | 0,19% | 1.067.729,00 |
| 14.01.2026 | 156,23 | 156,49 | 149,58 | 150,09 | -3,79% | 867.074,00 |
| 13.01.2026 | 150,94 | 156,25 | 150,83 | 156,01 | 3,80% | 1.154.992,00 |
| 12.01.2026 | 149,86 | 151,37 | 148,72 | 150,30 | -0,10% | 914.600,00 |
| 09.01.2026 | 149,45 | 151,19 | 145,55 | 150,45 | 1,93% | 1.420.450,00 |
| 08.01.2026 | 153,94 | 158,99 | 143,52 | 147,60 | -2,25% | 1.854.667,00 |
| 07.01.2026 | 152,16 | 152,92 | 148,91 | 151,00 | -0,79% | 1.020.055,00 |
| 06.01.2026 | 152,67 | 153,66 | 150,04 | 152,20 | -0,61% | 1.132.720,00 |