61,050$
0,33%
Echtzeit-Aktienkurs PC Connection Inc.
Bid:
Ask:
Aktienkurse zur PC Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,46 | 61,74 | 60,74 | 61,05 | 0,21% | 8.120,00 |
| 14.10.2025 | 59,00 | 60,92 | 59,00 | 60,92 | 2,44% | 86.427,00 |
| 13.10.2025 | 59,98 | 59,98 | 59,27 | 59,47 | 0,41% | 56.478,00 |
| 10.10.2025 | 60,01 | 61,58 | 59,09 | 59,23 | -1,37% | 75.246,00 |
| 09.10.2025 | 60,63 | 60,63 | 59,52 | 60,05 | -1,09% | 67.680,00 |
| 08.10.2025 | 59,71 | 60,80 | 59,08 | 60,71 | 1,74% | 49.457,00 |
| 07.10.2025 | 59,85 | 60,31 | 59,37 | 59,67 | -0,20% | 93.068,00 |
| 06.10.2025 | 61,40 | 61,41 | 59,77 | 59,79 | -2,35% | 73.393,00 |
| 03.10.2025 | 62,29 | 62,55 | 61,22 | 61,23 | -0,79% | 5.959,00 |
| 02.10.2025 | 61,76 | 62,05 | 61,07 | 61,72 | -0,13% | 54.853,00 |
| 01.10.2025 | 61,52 | 61,93 | 60,99 | 61,80 | -0,31% | 65.210,00 |
| 30.09.2025 | 61,33 | 62,07 | 61,15 | 61,99 | 0,62% | 58.265,00 |
| 29.09.2025 | 62,15 | 62,84 | 61,04 | 61,61 | -0,77% | 81.613,00 |
| 26.09.2025 | 61,12 | 62,26 | 60,88 | 62,09 | 1,45% | 86.216,00 |
| 25.09.2025 | 61,73 | 62,13 | 60,84 | 61,20 | -1,16% | 53.269,00 |
| 24.09.2025 | 62,37 | 62,64 | 61,31 | 61,92 | -0,82% | 63.144,00 |
| 23.09.2025 | 63,39 | 63,40 | 62,17 | 62,43 | -0,98% | 58.320,00 |
| 22.09.2025 | 62,84 | 63,30 | 62,39 | 63,05 | 0,48% | 59.769,00 |
| 19.09.2025 | 63,53 | 63,53 | 62,15 | 62,75 | -0,71% | 271.649,00 |
| 18.09.2025 | 63,37 | 63,63 | 62,72 | 63,20 | 0,64% | 66.884,00 |
| 17.09.2025 | 63,08 | 63,96 | 62,32 | 62,80 | -0,44% | 92.920,00 |
| 16.09.2025 | 63,25 | 63,35 | 62,24 | 63,08 | -0,71% | 69.012,00 |
| 15.09.2025 | 63,67 | 63,87 | 62,90 | 63,53 | 0,52% | 67.367,00 |
| 12.09.2025 | 64,70 | 64,70 | 62,96 | 63,20 | -2,99% | 59.551,00 |
| 11.09.2025 | 63,19 | 65,36 | 62,91 | 65,15 | 3,10% | 114.495,00 |
| 10.09.2025 | 63,15 | 63,70 | 62,52 | 63,19 | -0,14% | 80.400,00 |
| 09.09.2025 | 63,97 | 63,97 | 62,59 | 63,28 | -1,20% | 77.956,00 |
| 08.09.2025 | 65,55 | 65,78 | 63,75 | 64,05 | -2,30% | 82.712,00 |
| 05.09.2025 | 66,64 | 67,12 | 65,18 | 65,56 | -1,19% | 65.766,00 |
| 04.09.2025 | 64,59 | 66,52 | 64,30 | 66,35 | 2,66% | 98.255,00 |
| 03.09.2025 | 64,01 | 64,63 | 63,55 | 64,63 | 0,83% | 87.786,00 |
| 02.09.2025 | 63,66 | 64,37 | 62,77 | 64,10 | -0,17% | 77.712,00 |
| 29.08.2025 | 64,43 | 64,43 | 63,29 | 64,21 | 0,11% | 76.314,00 |
| 28.08.2025 | 64,78 | 64,92 | 63,65 | 64,14 | -0,71% | 73.033,00 |
| 27.08.2025 | 63,14 | 64,62 | 62,80 | 64,60 | 1,99% | 67.425,00 |
| 26.08.2025 | 63,98 | 63,98 | 62,71 | 63,34 | -0,88% | 163.720,00 |
| 25.08.2025 | 64,52 | 64,66 | 63,78 | 63,90 | -1,27% | 55.873,00 |
| 22.08.2025 | 62,11 | 65,22 | 62,11 | 64,72 | 4,86% | 108.780,00 |
| 21.08.2025 | 62,13 | 62,69 | 61,57 | 61,72 | -0,56% | 117.093,00 |
| 20.08.2025 | 63,45 | 63,45 | 61,77 | 62,07 | -1,71% | 121.969,00 |
| 19.08.2025 | 63,17 | 63,39 | 62,73 | 63,15 | 0,19% | 44.327,00 |
| 18.08.2025 | 63,00 | 63,41 | 62,69 | 63,03 | 0,25% | 46.251,00 |
| 15.08.2025 | 63,01 | 63,59 | 62,37 | 62,87 | 0,03% | 71.363,00 |
| 14.08.2025 | 63,22 | 63,23 | 62,58 | 62,85 | -1,83% | 64.377,00 |
| 13.08.2025 | 63,33 | 64,45 | 63,27 | 64,02 | 2,01% | 58.285,00 |
| 12.08.2025 | 61,71 | 62,87 | 61,71 | 62,76 | 2,23% | 62.764,00 |
| 11.08.2025 | 61,58 | 62,22 | 60,80 | 61,39 | 0,13% | 76.882,00 |
| 08.08.2025 | 60,54 | 61,35 | 59,86 | 61,31 | 2,01% | 67.436,00 |
| 07.08.2025 | 60,92 | 60,92 | 59,43 | 60,10 | -0,56% | 90.665,00 |
| 06.08.2025 | 58,97 | 60,64 | 58,72 | 60,44 | 2,49% | 99.461,00 |
| 05.08.2025 | 60,18 | 60,88 | 58,60 | 58,97 | -1,49% | 88.594,00 |
| 04.08.2025 | 61,34 | 61,63 | 59,59 | 59,86 | -1,80% | 69.814,00 |
| 01.08.2025 | 61,51 | 61,80 | 60,39 | 60,96 | -0,88% | 119.977,00 |
| 31.07.2025 | 63,21 | 63,21 | 56,72 | 61,50 | -3,95% | 208.039,00 |
| 30.07.2025 | 64,07 | 64,97 | 63,46 | 64,03 | -0,12% | 72.383,00 |
| 29.07.2025 | 64,89 | 65,62 | 64,10 | 64,11 | -0,62% | 64.367,00 |
| 28.07.2025 | 63,94 | 64,79 | 63,64 | 64,51 | 0,80% | 59.793,00 |
| 25.07.2025 | 64,92 | 64,92 | 63,72 | 64,00 | -1,33% | 71.215,00 |
| 24.07.2025 | 65,35 | 65,92 | 64,86 | 64,86 | -2,10% | 51.944,00 |
| 23.07.2025 | 65,64 | 66,51 | 65,26 | 66,25 | 1,66% | 52.480,00 |
| 22.07.2025 | 65,28 | 65,90 | 65,15 | 65,17 | -0,15% | 54.238,00 |
| 21.07.2025 | 65,92 | 66,40 | 65,10 | 65,27 | -0,46% | 66.293,00 |
| 18.07.2025 | 66,07 | 66,07 | 65,09 | 65,57 | -0,24% | 52.725,00 |
| 17.07.2025 | 65,16 | 66,19 | 65,03 | 65,73 | 0,70% | 71.510,00 |
| 16.07.2025 | 65,65 | 66,02 | 64,68 | 65,27 | 0,20% | 52.139,00 |
| 15.07.2025 | 66,83 | 66,91 | 64,98 | 65,14 | -2,09% | 67.095,00 |
| 14.07.2025 | 65,71 | 66,61 | 65,65 | 66,53 | 0,77% | 39.206,00 |
| 11.07.2025 | 66,95 | 67,15 | 65,96 | 66,02 | -1,84% | 45.195,00 |
| 10.07.2025 | 67,51 | 68,14 | 67,21 | 67,26 | -0,66% | 58.947,00 |
| 09.07.2025 | 67,04 | 67,75 | 66,42 | 67,71 | 1,01% | 40.497,00 |
| 08.07.2025 | 66,86 | 67,48 | 66,61 | 67,03 | 0,48% | 73.798,00 |
| 07.07.2025 | 66,84 | 67,71 | 66,21 | 66,71 | -0,85% | 72.006,00 |
| 03.07.2025 | 67,39 | 67,90 | 66,88 | 67,28 | 0,46% | 25.627,00 |
| 02.07.2025 | 66,73 | 67,19 | 66,04 | 66,97 | 0,59% | 57.124,00 |
| 01.07.2025 | 65,41 | 67,78 | 65,41 | 66,58 | 1,34% | 59.572,00 |
| 30.06.2025 | 66,06 | 66,10 | 65,33 | 65,70 | -0,51% | 85.926,00 |
| 27.06.2025 | 66,05 | 66,70 | 65,49 | 66,04 | 0,30% | 163.328,00 |
| 26.06.2025 | 66,16 | 66,76 | 65,78 | 65,84 | 0,05% | 51.292,00 |
| 25.06.2025 | 66,96 | 66,96 | 65,73 | 65,81 | -1,92% | 75.187,00 |
| 24.06.2025 | 66,46 | 67,13 | 65,91 | 67,10 | 1,81% | 57.749,00 |
| 23.06.2025 | 64,73 | 66,11 | 64,25 | 65,91 | 1,45% | 58.434,00 |
| 20.06.2025 | 64,94 | 65,03 | 63,88 | 64,97 | 0,73% | 488.972,00 |
| 18.06.2025 | 64,06 | 65,01 | 64,06 | 64,50 | 1,00% | 89.396,00 |
| 17.06.2025 | 63,01 | 64,15 | 63,01 | 63,86 | 0,65% | 85.927,00 |
| 16.06.2025 | 63,49 | 64,48 | 62,72 | 63,45 | 0,86% | 95.198,00 |
| 13.06.2025 | 63,73 | 64,20 | 62,84 | 62,91 | -2,47% | 76.684,00 |
| 12.06.2025 | 64,60 | 65,18 | 64,39 | 64,50 | -0,95% | 69.592,00 |
| 11.06.2025 | 66,02 | 66,02 | 64,44 | 65,12 | -1,00% | 191.965,00 |
| 10.06.2025 | 65,29 | 65,95 | 65,29 | 65,78 | 0,95% | 56.981,00 |
| 09.06.2025 | 65,59 | 65,98 | 65,01 | 65,16 | -0,06% | 69.935,00 |
| 06.06.2025 | 65,10 | 65,45 | 64,67 | 65,20 | 0,80% | 61.312,00 |
| 05.06.2025 | 64,75 | 64,95 | 64,36 | 64,68 | -0,31% | 67.253,00 |
| 04.06.2025 | 65,01 | 65,53 | 64,72 | 64,88 | -0,40% | 57.855,00 |
| 03.06.2025 | 64,23 | 65,27 | 64,23 | 65,14 | 1,10% | 61.226,00 |
| 02.06.2025 | 65,11 | 65,11 | 63,57 | 64,43 | -1,48% | 99.283,00 |
| 30.05.2025 | 64,99 | 65,59 | 64,69 | 65,40 | -0,20% | 135.024,00 |
| 29.05.2025 | 65,60 | 65,90 | 65,09 | 65,53 | -0,02% | 69.884,00 |
| 28.05.2025 | 66,88 | 67,50 | 65,42 | 65,54 | -1,99% | 78.079,00 |
| 27.05.2025 | 66,27 | 67,21 | 65,86 | 66,87 | 1,81% | 111.486,00 |
| 23.05.2025 | 65,92 | 66,38 | 65,51 | 65,68 | -1,81% | 71.459,00 |