115,800$
3,43%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 110,17 | 116,46 | 110,17 | 115,77 | 3,40% | 12.228.156,00 |
| 19.12.2024 | 114,23 | 115,51 | 111,28 | 111,96 | -0,63% | 8.844.744,00 |
| 18.12.2024 | 119,53 | 119,99 | 111,93 | 112,67 | -4,74% | 7.172.235,00 |
| 17.12.2024 | 118,20 | 120,20 | 117,89 | 118,28 | -0,83% | 5.166.312,00 |
| 16.12.2024 | 118,86 | 122,09 | 118,45 | 119,27 | 0,69% | 6.659.154,00 |
| 13.12.2024 | 120,38 | 121,27 | 116,52 | 118,45 | -0,61% | 5.941.904,00 |
| 12.12.2024 | 117,50 | 120,40 | 117,34 | 119,18 | 0,41% | 5.324.731,00 |
| 11.12.2024 | 117,80 | 119,18 | 115,60 | 118,69 | 1,63% | 7.705.313,00 |
| 10.12.2024 | 123,15 | 123,24 | 116,55 | 116,79 | -5,67% | 12.514.781,00 |
| 09.12.2024 | 122,84 | 124,20 | 121,10 | 123,81 | 0,33% | 8.221.605,00 |
| 06.12.2024 | 125,62 | 126,31 | 122,75 | 123,40 | -1,34% | 10.464.351,00 |
| 05.12.2024 | 126,56 | 128,68 | 125,04 | 125,07 | -0,82% | 7.586.642,00 |
| 04.12.2024 | 125,25 | 127,33 | 123,92 | 126,10 | 0,43% | 6.228.564,00 |
| 03.12.2024 | 125,17 | 126,02 | 124,18 | 125,56 | -0,22% | 6.930.419,00 |
| 02.12.2024 | 126,10 | 129,65 | 123,28 | 125,84 | -1,37% | 13.053.805,00 |
| 29.11.2024 | 125,61 | 128,47 | 124,99 | 127,59 | 2,58% | 9.534.508,00 |
| 27.11.2024 | 124,92 | 127,16 | 121,30 | 124,38 | -12,25% | 38.089.688,00 |
| 26.11.2024 | 144,05 | 144,43 | 141,21 | 141,74 | -1,68% | 8.564.733,00 |
| 25.11.2024 | 147,40 | 147,66 | 142,63 | 144,16 | -0,03% | 11.896.342,00 |
| 22.11.2024 | 142,50 | 144,50 | 140,50 | 144,21 | 3,79% | 7.688.618,00 |
| 21.11.2024 | 133,83 | 140,10 | 133,83 | 138,95 | 3,72% | 750.164,00 |
| 20.11.2024 | 137,51 | 138,17 | 132,54 | 133,96 | -1,43% | 4.602.982,00 |
| 19.11.2024 | 133,85 | 136,24 | 132,24 | 135,90 | -0,08% | 5.183.918,00 |
| 18.11.2024 | 135,77 | 138,00 | 134,47 | 136,01 | 3,32% | 6.437.806,00 |
| 15.11.2024 | 133,29 | 133,87 | 130,75 | 131,64 | -2,08% | 5.010.102,00 |
| 14.11.2024 | 135,88 | 136,91 | 133,33 | 134,43 | -0,07% | 3.366.137,00 |
| 13.11.2024 | 137,71 | 139,04 | 134,47 | 134,53 | -1,42% | 4.363.840,00 |
| 12.11.2024 | 138,75 | 141,33 | 135,94 | 136,47 | -1,47% | 5.353.945,00 |
| 11.11.2024 | 138,38 | 140,75 | 135,00 | 138,51 | 3,19% | 7.162.859,00 |
| 08.11.2024 | 138,22 | 139,15 | 134,08 | 134,23 | -2,64% | 6.325.400,00 |
| 07.11.2024 | 138,95 | 139,42 | 136,02 | 137,87 | -0,35% | 6.156.940,00 |
| 06.11.2024 | 137,39 | 139,60 | 134,32 | 138,35 | 3,66% | 8.812.176,00 |
| 05.11.2024 | 131,00 | 134,28 | 129,75 | 133,46 | 2,78% | 6.597.034,00 |
| 04.11.2024 | 132,82 | 135,71 | 129,70 | 129,85 | -0,78% | 10.562.368,00 |
| 01.11.2024 | 124,63 | 132,62 | 124,30 | 130,87 | 5,86% | 13.048.446,00 |
| 31.10.2024 | 127,00 | 127,59 | 122,59 | 123,63 | -4,46% | 7.194.167,00 |
| 30.10.2024 | 130,99 | 133,97 | 125,44 | 129,40 | 6,39% | 16.978.240,00 |
| 29.10.2024 | 120,68 | 122,54 | 120,10 | 121,63 | 0,80% | 3.555.181,00 |
| 28.10.2024 | 123,00 | 123,61 | 120,55 | 120,66 | -1,54% | 3.553.433,00 |
| 25.10.2024 | 121,90 | 124,79 | 121,75 | 122,55 | 1,64% | 4.040.156,00 |
| 24.10.2024 | 120,61 | 121,39 | 119,36 | 120,57 | 0,90% | 3.527.542,00 |
| 23.10.2024 | 118,97 | 121,56 | 117,82 | 119,49 | -0,76% | 4.527.748,00 |
| 22.10.2024 | 124,10 | 124,30 | 119,35 | 120,40 | -4,19% | 7.043.887,00 |
| 21.10.2024 | 126,50 | 126,98 | 125,17 | 125,66 | -0,63% | 4.388.825,00 |
| 18.10.2024 | 129,20 | 129,58 | 125,20 | 126,46 | -2,11% | 5.491.711,00 |
| 17.10.2024 | 129,10 | 131,60 | 128,00 | 129,18 | 1,93% | 5.515.621,00 |
| 16.10.2024 | 126,89 | 127,51 | 124,80 | 126,73 | 0,72% | 3.788.375,00 |
| 15.10.2024 | 128,84 | 131,13 | 125,66 | 125,83 | -1,96% | 6.016.641,00 |
| 14.10.2024 | 129,00 | 130,26 | 127,40 | 128,35 | 0,49% | 5.797.658,00 |
| 11.10.2024 | 124,00 | 128,30 | 123,50 | 127,73 | 2,35% | 7.811.938,00 |
| 10.10.2024 | 121,46 | 124,86 | 121,20 | 124,80 | 2,01% | 5.886.958,00 |
| 09.10.2024 | 121,63 | 123,13 | 120,50 | 122,34 | 0,34% | 5.941.833,00 |
| 08.10.2024 | 119,40 | 121,94 | 118,70 | 121,93 | 2,38% | 5.662.608,00 |
| 07.10.2024 | 119,68 | 120,85 | 118,18 | 119,09 | -1,10% | 5.183.980,00 |
| 04.10.2024 | 117,50 | 120,84 | 117,06 | 120,42 | 4,11% | 8.185.053,00 |
| 03.10.2024 | 114,02 | 116,75 | 113,62 | 115,67 | 1,95% | 6.803.967,00 |
| 02.10.2024 | 112,97 | 116,56 | 112,12 | 113,46 | 0,27% | 5.888.517,00 |
| 01.10.2024 | 117,39 | 117,78 | 112,91 | 113,16 | -4,54% | 9.535.602,00 |
| 30.09.2024 | 119,00 | 119,96 | 116,95 | 118,54 | -1,40% | 8.622.161,00 |
| 27.09.2024 | 124,00 | 124,41 | 120,07 | 120,22 | -4,96% | 13.544.967,00 |
| 26.09.2024 | 122,38 | 127,00 | 121,39 | 126,49 | 5,26% | 13.054.681,00 |
| 25.09.2024 | 117,27 | 120,24 | 117,07 | 120,17 | 2,44% | 8.340.863,00 |
| 24.09.2024 | 118,17 | 118,44 | 116,00 | 117,31 | -0,22% | 6.827.160,00 |
| 23.09.2024 | 117,55 | 118,10 | 116,58 | 117,57 | 0,06% | 8.025.542,00 |
| 20.09.2024 | 116,50 | 119,05 | 115,08 | 117,50 | -0,23% | 75.332.831,00 |
| 19.09.2024 | 120,07 | 120,07 | 117,36 | 117,77 | 1,53% | 10.143.423,00 |
| 18.09.2024 | 117,58 | 119,62 | 115,94 | 115,99 | -0,71% | 10.719.740,00 |
| 17.09.2024 | 117,71 | 118,31 | 115,04 | 116,82 | 1,23% | 9.366.673,00 |
| 16.09.2024 | 112,38 | 115,80 | 112,23 | 115,40 | 0,96% | 8.520.894,00 |
| 13.09.2024 | 112,18 | 114,65 | 111,40 | 114,30 | 1,92% | 7.353.335,00 |
| 12.09.2024 | 108,70 | 113,23 | 108,60 | 112,15 | 3,08% | 9.829.451,00 |
| 11.09.2024 | 107,15 | 108,90 | 105,55 | 108,80 | 2,03% | 9.685.810,00 |
| 10.09.2024 | 106,15 | 107,53 | 105,42 | 106,64 | 0,71% | 9.108.671,00 |
| 09.09.2024 | 107,35 | 107,65 | 105,10 | 105,89 | 3,81% | 18.644.953,00 |
| 06.09.2024 | 106,52 | 108,21 | 101,41 | 102,00 | -4,82% | 11.962.617,00 |
| 05.09.2024 | 107,00 | 108,30 | 105,13 | 107,16 | -1,74% | 9.267.116,00 |
| 04.09.2024 | 109,00 | 110,55 | 107,31 | 109,06 | -1,54% | 8.053.319,00 |
| 03.09.2024 | 114,88 | 116,69 | 109,12 | 110,77 | -4,13% | 13.986.693,00 |
| 30.08.2024 | 115,36 | 117,72 | 110,65 | 115,54 | 4,33% | 33.433.633,00 |
| 29.08.2024 | 108,28 | 114,44 | 108,10 | 110,74 | -0,74% | 19.607.261,00 |
| 28.08.2024 | 110,30 | 112,07 | 108,21 | 111,56 | -0,27% | 9.128.127,00 |
| 27.08.2024 | 110,33 | 112,37 | 109,71 | 111,86 | 0,17% | 6.168.384,00 |
| 26.08.2024 | 112,01 | 114,15 | 110,35 | 111,67 | -0,30% | 6.970.103,00 |
| 23.08.2024 | 110,35 | 112,66 | 110,07 | 112,01 | 2,78% | 6.023.382,00 |
| 22.08.2024 | 112,55 | 114,02 | 108,67 | 108,98 | -2,44% | 6.970.741,00 |
| 21.08.2024 | 110,85 | 111,90 | 108,86 | 111,70 | 0,89% | 6.683.969,00 |
| 20.08.2024 | 111,75 | 112,48 | 109,56 | 110,71 | -1,04% | 6.161.851,00 |
| 19.08.2024 | 111,00 | 112,06 | 108,38 | 111,87 | 0,51% | 8.153.939,00 |
| 16.08.2024 | 108,90 | 112,16 | 108,06 | 111,30 | 0,99% | 11.632.608,00 |
| 15.08.2024 | 107,06 | 110,96 | 105,41 | 110,21 | 7,05% | 17.561.839,00 |
| 14.08.2024 | 101,06 | 104,37 | 100,31 | 102,95 | 3,01% | 11.849.620,00 |
| 13.08.2024 | 97,10 | 101,49 | 96,57 | 99,94 | 4,90% | 14.784.224,00 |
| 12.08.2024 | 92,20 | 97,90 | 91,84 | 95,27 | 2,94% | 9.859.799,00 |
| 09.08.2024 | 89,48 | 93,43 | 88,57 | 92,55 | 1,19% | 8.405.010,00 |
| 08.08.2024 | 89,77 | 91,70 | 88,45 | 91,46 | 4,06% | 10.188.411,00 |
| 07.08.2024 | 90,37 | 93,03 | 86,93 | 87,89 | -7,16% | 21.432.420,00 |
| 06.08.2024 | 98,66 | 99,27 | 93,34 | 94,67 | -3,58% | 14.301.180,00 |
| 05.08.2024 | 90,48 | 99,89 | 90,13 | 98,18 | -4,02% | 13.069.385,00 |
| 02.08.2024 | 101,70 | 103,80 | 99,93 | 102,29 | -5,66% | 11.832.725,00 |
| 01.08.2024 | 112,93 | 115,21 | 107,53 | 108,43 | -4,62% | 8.659.802,00 |