250,175$
-0,24%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 252,64 | 252,92 | 249,20 | 250,14 | -0,25% | 435.827,00 |
| 20.08.2026 | 251,29 | 255,15 | 249,51 | 250,77 | -0,40% | 483.550,00 |
| 19.08.2026 | 259,87 | 259,87 | 248,40 | 251,78 | -3,09% | 866.721,00 |
| 18.08.2026 | 260,58 | 264,17 | 256,58 | 259,80 | -1,55% | 916.532,00 |
| 17.08.2026 | 259,26 | 264,87 | 257,71 | 263,88 | 1,99% | 1.168.199,00 |
| 14.08.2026 | 258,75 | 259,30 | 253,78 | 258,74 | 1,63% | 469.856,00 |
| 13.08.2026 | 255,45 | 259,39 | 253,60 | 254,58 | -0,25% | 462.334,00 |
| 12.08.2026 | 258,22 | 260,65 | 255,10 | 255,21 | 0,48% | 442.775,00 |
| 11.08.2026 | 255,29 | 259,46 | 253,38 | 254,00 | 0,10% | 444.619,00 |
| 10.08.2026 | 254,16 | 259,96 | 250,55 | 253,74 | 0,52% | 717.864,00 |
| 07.08.2026 | 260,27 | 260,27 | 252,14 | 252,42 | -2,62% | 463.560,00 |
| 06.08.2026 | 264,80 | 264,80 | 258,62 | 259,21 | -1,47% | 398.165,00 |
| 05.08.2026 | 263,79 | 266,89 | 258,00 | 263,07 | -0,27% | 738.607,00 |
| 04.08.2026 | 258,54 | 269,01 | 258,54 | 263,79 | 3,93% | 799.217,00 |
| 03.08.2026 | 257,95 | 258,20 | 252,78 | 253,82 | -0,74% | 580.274,00 |
| 31.07.2026 | 255,90 | 257,95 | 251,74 | 255,70 | 1,42% | 551.823,00 |
| 30.07.2026 | 253,48 | 256,44 | 251,16 | 252,12 | 1,38% | 587.030,00 |
| 29.07.2026 | 245,90 | 258,26 | 245,02 | 248,68 | 0,61% | 1.331.005,00 |
| 28.07.2026 | 243,64 | 248,86 | 237,21 | 247,18 | 0,94% | 995.366,00 |
| 27.07.2026 | 244,94 | 249,99 | 239,86 | 244,89 | 0,81% | 808.895,00 |
| 24.07.2026 | 247,95 | 249,00 | 241,22 | 242,92 | -2,03% | 770.506,00 |
| 23.07.2026 | 250,15 | 256,04 | 247,00 | 247,96 | -1,87% | 422.086,00 |
| 22.07.2026 | 248,39 | 253,30 | 247,95 | 252,68 | 1,36% | 664.553,00 |
| 21.07.2026 | 243,31 | 249,41 | 239,26 | 249,30 | 4,51% | 616.714,00 |
| 20.07.2026 | 243,11 | 247,05 | 238,03 | 238,54 | -1,68% | 415.631,00 |
| 17.07.2026 | 239,48 | 244,23 | 236,29 | 242,62 | -0,40% | 752.081,00 |
| 16.07.2026 | 247,99 | 250,80 | 241,94 | 243,59 | -2,60% | 607.374,00 |
| 15.07.2026 | 255,31 | 255,75 | 245,60 | 250,08 | -1,14% | 1.117.389,00 |
| 14.07.2026 | 254,80 | 257,93 | 251,19 | 252,96 | 0,66% | 403.552,00 |
| 13.07.2026 | 250,49 | 254,81 | 247,38 | 251,31 | -0,08% | 641.116,00 |
| 10.07.2026 | 249,12 | 255,93 | 247,81 | 251,52 | 0,54% | 590.752,00 |
| 09.07.2026 | 250,04 | 254,99 | 248,46 | 250,16 | 1,93% | 766.381,00 |
| 08.07.2026 | 235,67 | 246,20 | 234,02 | 245,42 | 4,14% | 1.398.273,00 |
| 07.07.2026 | 234,73 | 241,22 | 234,73 | 235,67 | -1,36% | 1.593.069,00 |
| 06.07.2026 | 244,56 | 249,88 | 237,65 | 238,92 | -2,34% | 1.136.602,00 |
| 02.07.2026 | 259,57 | 260,64 | 243,24 | 244,64 | -6,39% | 988.905,00 |
| 01.07.2026 | 263,00 | 267,33 | 259,83 | 261,35 | -2,24% | 829.639,00 |
| 30.06.2026 | 269,24 | 272,90 | 266,74 | 267,34 | -1,00% | 1.046.205,00 |
| 29.06.2026 | 266,02 | 272,38 | 262,34 | 270,05 | 1,42% | 1.105.571,00 |
| 26.06.2026 | 280,33 | 282,29 | 263,77 | 266,27 | -4,09% | 1.774.769,00 |
| 25.06.2026 | 283,20 | 295,19 | 275,14 | 277,63 | -1,97% | 1.604.440,00 |
| 24.06.2026 | 290,36 | 296,47 | 280,00 | 283,22 | -2,39% | 1.356.618,00 |
| 23.06.2026 | 281,16 | 294,98 | 278,20 | 290,14 | 2,43% | 997.451,00 |
| 22.06.2026 | 284,49 | 287,25 | 280,46 | 283,26 | -0,46% | 1.513.356,00 |
| 18.06.2026 | 287,95 | 288,68 | 279,26 | 284,56 | 0,26% | 1.474.551,00 |
| 17.06.2026 | 283,00 | 291,01 | 281,06 | 283,81 | 0,60% | 909.594,00 |
| 16.06.2026 | 285,68 | 288,50 | 280,92 | 282,11 | -0,89% | 602.576,00 |
| 15.06.2026 | 285,66 | 286,99 | 282,61 | 284,65 | 1,43% | 622.225,00 |
| 12.06.2026 | 282,65 | 283,28 | 278,52 | 280,65 | 1,28% | 753.850,00 |
| 11.06.2026 | 267,78 | 278,10 | 265,01 | 277,09 | 3,47% | 698.255,00 |
| 10.06.2026 | 276,03 | 279,59 | 267,54 | 267,81 | -1,83% | 742.970,00 |
| 09.06.2026 | 276,10 | 276,93 | 263,71 | 272,80 | 0,38% | 730.839,00 |
| 08.06.2026 | 271,83 | 272,70 | 268,19 | 271,78 | 1,11% | 585.218,00 |
| 05.06.2026 | 271,29 | 275,21 | 266,47 | 268,80 | -3,16% | 484.133,00 |
| 04.06.2026 | 274,95 | 285,32 | 271,42 | 277,57 | -0,60% | 844.499,00 |
| 03.06.2026 | 276,77 | 279,54 | 270,05 | 279,25 | -0,03% | 694.626,00 |
| 02.06.2026 | 273,87 | 286,25 | 272,75 | 279,33 | 3,26% | 1.553.271,00 |
| 01.06.2026 | 259,66 | 273,24 | 258,73 | 270,50 | 3,53% | 1.009.208,00 |
| 29.05.2026 | 251,76 | 264,81 | 250,88 | 261,28 | 6,12% | 1.743.274,00 |
| 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 |