146,100$
-0,26%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 144,60 | 146,70 | 141,36 | 146,51 | 0,02% | 88.510,00 |
| 06.03.2026 | 143,83 | 148,66 | 142,12 | 146,48 | -0,03% | 88.510,00 |
| 05.03.2026 | 146,00 | 149,16 | 142,05 | 146,52 | -0,39% | 6.934.373,00 |
| 04.03.2026 | 146,00 | 148,33 | 144,05 | 147,10 | 1,32% | 8.476.340,00 |
| 03.03.2026 | 149,73 | 150,94 | 141,02 | 145,18 | -5,45% | 14.836.434,00 |
| 02.03.2026 | 146,76 | 153,72 | 146,00 | 153,55 | 3,69% | 12.461.236,00 |
| 27.02.2026 | 137,37 | 148,86 | 136,11 | 148,08 | 21,93% | 33.319.324,00 |
| 26.02.2026 | 125,10 | 126,00 | 120,31 | 121,45 | -1,64% | 12.262.532,00 |
| 25.02.2026 | 118,12 | 124,95 | 117,20 | 123,48 | 3,09% | 8.159.534,00 |
| 24.02.2026 | 120,50 | 122,64 | 119,00 | 119,78 | 0,54% | 4.874.705,00 |
| 23.02.2026 | 121,26 | 124,32 | 118,87 | 119,14 | -2,56% | 6.955.189,00 |
| 20.02.2026 | 117,76 | 122,66 | 117,60 | 122,27 | 2,70% | 7.763.458,00 |
| 19.02.2026 | 118,96 | 121,44 | 117,61 | 119,06 | 1,95% | 7.042.264,00 |
| 18.02.2026 | 114,85 | 117,46 | 112,86 | 116,78 | 0,59% | 5.783.427,00 |
| 17.02.2026 | 116,25 | 119,05 | 114,97 | 116,09 | -1,19% | 5.303.651,00 |
| 13.02.2026 | 115,47 | 120,83 | 114,22 | 117,49 | 4,14% | 10.480.404,00 |
| 12.02.2026 | 117,50 | 120,92 | 111,20 | 112,82 | -9,13% | 11.756.645,00 |
| 11.02.2026 | 127,69 | 128,06 | 122,29 | 124,16 | -1,47% | 5.431.215,00 |
| 10.02.2026 | 122,55 | 126,63 | 122,45 | 126,01 | 4,22% | 6.194.076,00 |
| 09.02.2026 | 120,30 | 122,00 | 117,86 | 120,91 | -0,12% | 5.016.813,00 |
| 06.02.2026 | 116,90 | 122,57 | 116,50 | 121,05 | 4,91% | 7.918.021,00 |
| 05.02.2026 | 120,25 | 122,72 | 113,05 | 115,39 | -5,45% | 9.298.445,00 |
| 04.02.2026 | 118,16 | 123,04 | 116,82 | 122,04 | 4,17% | 10.914.510,00 |
| 03.02.2026 | 119,98 | 121,20 | 116,20 | 117,15 | -1,69% | 8.764.644,00 |
| 02.02.2026 | 114,54 | 119,30 | 114,39 | 119,16 | 4,12% | 8.019.704,00 |
| 30.01.2026 | 116,82 | 116,90 | 112,26 | 114,44 | -3,42% | 10.734.697,00 |
| 29.01.2026 | 115,67 | 119,10 | 115,31 | 118,49 | 1,00% | 6.246.442,00 |
| 28.01.2026 | 115,40 | 118,50 | 114,22 | 117,32 | 2,32% | 5.300.447,00 |
| 27.01.2026 | 116,78 | 117,84 | 114,48 | 114,66 | -1,10% | 5.058.330,00 |
| 26.01.2026 | 115,01 | 117,29 | 115,01 | 115,93 | 0,43% | 6.309.421,00 |
| 23.01.2026 | 115,42 | 115,99 | 113,76 | 115,43 | -1,49% | 6.342.803,00 |
| 22.01.2026 | 114,23 | 119,59 | 113,98 | 117,17 | 3,45% | 8.372.247,00 |
| 21.01.2026 | 112,33 | 114,42 | 110,22 | 113,26 | 1,97% | 9.162.264,00 |
| 20.01.2026 | 116,51 | 117,05 | 110,84 | 111,07 | -7,85% | 11.625.652,00 |
| 16.01.2026 | 120,21 | 122,99 | 119,22 | 120,53 | 0,73% | 9.023.326,00 |
| 15.01.2026 | 121,81 | 123,65 | 119,48 | 119,66 | 0,82% | 6.834.002,00 |
| 14.01.2026 | 119,15 | 122,07 | 117,93 | 118,69 | -0,81% | 4.788.293,00 |
| 13.01.2026 | 121,50 | 121,88 | 118,91 | 119,66 | -0,67% | 5.641.635,00 |
| 12.01.2026 | 119,00 | 122,08 | 118,71 | 120,47 | -0,12% | 5.203.381,00 |
| 09.01.2026 | 119,98 | 121,01 | 117,32 | 120,62 | 1,79% | 7.001.487,00 |
| 08.01.2026 | 117,56 | 119,37 | 114,79 | 118,50 | -1,31% | 11.522.059,00 |
| 07.01.2026 | 123,00 | 123,30 | 118,75 | 120,07 | -3,11% | 10.343.405,00 |
| 06.01.2026 | 125,10 | 126,20 | 121,83 | 123,93 | -0,06% | 6.595.593,00 |
| 05.01.2026 | 129,56 | 131,19 | 122,09 | 124,01 | -2,97% | 8.471.012,00 |