149,487$
0,21%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 152,74 | 155,00 | 148,82 | 149,18 | -2,12% | 4.255.086,00 |
| 05.11.2025 | 152,10 | 154,93 | 149,15 | 152,41 | -1,44% | 7.326.542,00 |
| 04.11.2025 | 155,47 | 157,92 | 153,31 | 154,64 | -3,42% | 5.330.224,00 |
| 03.11.2025 | 167,15 | 168,08 | 159,86 | 160,11 | -1,17% | 4.614.614,00 |
| 31.10.2025 | 162,94 | 163,38 | 158,00 | 162,01 | 0,62% | 4.079.199,00 |
| 30.10.2025 | 160,89 | 164,07 | 160,21 | 161,01 | -1,58% | 3.105.193,00 |
| 29.10.2025 | 167,00 | 167,94 | 161,97 | 163,60 | -0,78% | 4.511.493,00 |
| 28.10.2025 | 162,42 | 167,00 | 160,68 | 164,88 | 1,66% | 6.446.412,00 |
| 27.10.2025 | 160,50 | 162,37 | 159,16 | 162,19 | 2,24% | 5.480.028,00 |
| 24.10.2025 | 157,60 | 159,94 | 156,80 | 158,64 | 2,86% | 5.081.468,00 |
| 23.10.2025 | 149,54 | 155,34 | 149,54 | 154,22 | 2,73% | 5.817.217,00 |
| 22.10.2025 | 150,20 | 151,39 | 145,25 | 150,13 | 0,47% | 6.136.709,00 |
| 21.10.2025 | 147,95 | 151,30 | 145,09 | 149,43 | 1,05% | 5.191.375,00 |
| 20.10.2025 | 150,19 | 151,41 | 147,13 | 147,87 | -1,08% | 5.829.581,00 |
| 17.10.2025 | 150,75 | 150,87 | 147,41 | 149,48 | -1,21% | - |
| 16.10.2025 | 155,30 | 158,50 | 149,67 | 151,31 | -1,55% | 6.925.840,00 |
| 15.10.2025 | 152,16 | 155,78 | 151,41 | 153,70 | 3,31% | 5.804.509,00 |
| 14.10.2025 | 149,98 | 152,56 | 148,10 | 148,77 | -3,02% | 7.096.445,00 |
| 13.10.2025 | 155,55 | 155,55 | 151,11 | 153,40 | 1,88% | 6.800.939,00 |
| 10.10.2025 | 157,57 | 159,28 | 150,42 | 150,57 | -3,45% | 11.749.106,00 |
| 09.10.2025 | 164,32 | 164,94 | 155,15 | 155,95 | -5,21% | 13.275.627,00 |
| 08.10.2025 | 154,71 | 166,10 | 154,00 | 164,53 | 9,05% | 18.937.941,00 |
| 07.10.2025 | 152,80 | 154,70 | 144,40 | 150,87 | 3,51% | 18.683.188,00 |
| 06.10.2025 | 145,52 | 149,28 | 144,26 | 145,76 | 3,57% | 10.454.686,00 |
| 03.10.2025 | 148,26 | 149,20 | 140,41 | 140,74 | -4,50% | 6.526.655,00 |
| 02.10.2025 | 150,49 | 152,10 | 144,61 | 147,37 | -1,54% | 7.490.815,00 |
| 01.10.2025 | 140,91 | 149,68 | 140,40 | 149,68 | 5,58% | 13.611.989,00 |
| 30.09.2025 | 134,00 | 141,77 | 134,00 | 141,77 | 5,88% | 9.934.552,00 |
| 29.09.2025 | 132,13 | 134,59 | 132,13 | 133,90 | 2,40% | 3.833.449,00 |
| 26.09.2025 | 128,01 | 131,11 | 127,60 | 130,76 | -0,15% | 3.841.026,00 |
| 25.09.2025 | 129,38 | 131,26 | 127,12 | 130,96 | -0,86% | 4.758.872,00 |
| 24.09.2025 | 135,00 | 135,50 | 131,72 | 132,09 | -1,67% | 3.921.892,00 |
| 23.09.2025 | 136,08 | 137,35 | 133,25 | 134,34 | -0,99% | 4.750.827,00 |
| 22.09.2025 | 132,62 | 137,98 | 131,81 | 135,69 | 2,84% | 10.255.248,00 |
| 19.09.2025 | 132,95 | 133,97 | 131,94 | 131,94 | -0,13% | 9.051.982,00 |
| 18.09.2025 | 131,97 | 133,65 | 131,46 | 132,11 | 1,36% | 5.528.870,00 |
| 17.09.2025 | 128,10 | 133,00 | 127,90 | 130,34 | 2,08% | 8.236.969,00 |
| 16.09.2025 | 127,64 | 128,69 | 125,90 | 127,68 | 0,69% | 4.461.322,00 |
| 15.09.2025 | 126,39 | 128,30 | 125,01 | 126,80 | 1,41% | 5.734.417,00 |
| 12.09.2025 | 125,90 | 127,64 | 124,97 | 125,04 | -0,26% | 4.365.666,00 |
| 11.09.2025 | 124,91 | 128,76 | 124,52 | 125,37 | 0,74% | 6.159.381,00 |
| 10.09.2025 | 123,43 | 127,12 | 123,42 | 124,45 | 2,61% | 8.447.197,00 |
| 09.09.2025 | 120,87 | 121,71 | 118,15 | 121,29 | -1,39% | 10.704.358,00 |
| 08.09.2025 | 125,30 | 125,61 | 122,79 | 123,00 | -1,47% | 5.187.097,00 |
| 05.09.2025 | 127,25 | 128,42 | 123,28 | 124,83 | -1,45% | 6.413.059,00 |
| 04.09.2025 | 124,03 | 127,35 | 122,92 | 126,67 | 2,14% | 7.053.769,00 |
| 03.09.2025 | 121,70 | 124,03 | 120,90 | 124,02 | 2,53% | 5.966.804,00 |
| 02.09.2025 | 119,11 | 121,38 | 117,70 | 120,96 | -0,97% | 8.969.874,00 |
| 29.08.2025 | 124,03 | 124,90 | 119,63 | 122,15 | -8,88% | 24.363.215,00 |
| 28.08.2025 | 133,70 | 135,18 | 132,74 | 134,05 | 1,17% | 11.144.072,00 |
| 27.08.2025 | 130,93 | 132,67 | 130,65 | 132,50 | 1,15% | 3.799.268,00 |
| 26.08.2025 | 131,19 | 132,50 | 130,27 | 130,99 | -0,02% | 3.735.748,00 |
| 25.08.2025 | 130,49 | 132,15 | 129,77 | 131,01 | 0,13% | 3.202.732,00 |
| 22.08.2025 | 128,85 | 132,05 | 128,12 | 130,84 | 2,35% | 3.785.951,00 |
| 21.08.2025 | 129,31 | 130,31 | 127,55 | 127,83 | -0,51% | 4.057.774,00 |
| 20.08.2025 | 134,00 | 134,00 | 126,84 | 128,48 | -4,97% | 7.222.713,00 |
| 19.08.2025 | 137,88 | 138,71 | 134,58 | 135,20 | -2,12% | 3.570.149,00 |
| 18.08.2025 | 138,28 | 139,38 | 137,72 | 138,13 | -0,11% | 3.202.498,00 |
| 15.08.2025 | 140,71 | 141,15 | 137,43 | 138,28 | -0,42% | 3.448.196,00 |
| 14.08.2025 | 137,11 | 139,82 | 136,75 | 138,86 | -0,20% | 3.813.770,00 |
| 13.08.2025 | 140,32 | 140,60 | 136,06 | 139,14 | -1,77% | 6.025.185,00 |
| 12.08.2025 | 139,95 | 142,11 | 138,67 | 141,64 | 2,40% | 4.859.427,00 |
| 11.08.2025 | 138,00 | 140,48 | 137,02 | 138,32 | 0,52% | 4.402.805,00 |
| 08.08.2025 | 135,00 | 138,86 | 134,00 | 137,61 | 2,75% | 5.458.586,00 |
| 07.08.2025 | 130,17 | 134,00 | 130,11 | 133,93 | 4,52% | 5.691.229,00 |
| 06.08.2025 | 127,99 | 129,80 | 123,88 | 128,14 | -1,79% | 6.250.887,00 |
| 05.08.2025 | 131,39 | 131,88 | 126,70 | 130,48 | 0,19% | 4.754.756,00 |
| 04.08.2025 | 128,64 | 130,71 | 127,89 | 130,23 | 2,29% | 2.765.311,00 |
| 01.08.2025 | 128,38 | 129,25 | 125,41 | 127,32 | -4,05% | 5.520.996,00 |
| 31.07.2025 | 135,20 | 136,14 | 132,21 | 132,69 | -0,64% | 3.876.200,00 |
| 30.07.2025 | 133,43 | 135,19 | 132,60 | 133,54 | 0,02% | 3.765.782,00 |
| 29.07.2025 | 134,91 | 136,02 | 132,52 | 133,51 | -0,26% | 4.013.237,00 |
| 28.07.2025 | 131,95 | 133,90 | 131,16 | 133,86 | 2,01% | 4.846.577,00 |
| 25.07.2025 | 127,96 | 131,83 | 127,71 | 131,22 | 2,24% | 4.300.969,00 |
| 24.07.2025 | 127,61 | 129,47 | 127,15 | 128,35 | 0,89% | 3.785.008,00 |
| 23.07.2025 | 125,54 | 127,90 | 125,28 | 127,22 | 2,32% | 4.175.675,00 |
| 22.07.2025 | 128,00 | 128,07 | 123,18 | 124,33 | -3,59% | 6.278.006,00 |
| 21.07.2025 | 130,62 | 130,98 | 128,59 | 128,96 | -1,74% | 5.560.236,00 |
| 18.07.2025 | 125,28 | 131,99 | 124,83 | 131,24 | 5,94% | 11.025.208,00 |
| 17.07.2025 | 123,73 | 124,44 | 121,87 | 123,88 | 0,25% | 3.763.654,00 |
| 16.07.2025 | 125,50 | 125,50 | 120,66 | 123,57 | -1,69% | 5.955.938,00 |
| 15.07.2025 | 127,18 | 128,61 | 125,01 | 125,69 | 0,02% | 4.041.727,00 |
| 14.07.2025 | 126,20 | 126,50 | 123,78 | 125,67 | -0,91% | 3.626.919,00 |
| 11.07.2025 | 127,57 | 127,63 | 125,70 | 126,83 | -0,84% | 3.560.249,00 |
| 10.07.2025 | 127,00 | 128,32 | 126,34 | 127,91 | 1,01% | 5.371.349,00 |
| 09.07.2025 | 124,59 | 127,00 | 124,54 | 126,63 | 1,80% | 3.966.168,00 |
| 08.07.2025 | 126,12 | 126,75 | 122,29 | 124,39 | -0,30% | 3.317.273,00 |
| 07.07.2025 | 125,07 | 127,03 | 123,78 | 124,77 | -0,36% | 4.070.215,00 |
| 03.07.2025 | 124,19 | 126,18 | 123,69 | 125,22 | 1,41% | 3.725.609,00 |
| 02.07.2025 | 121,36 | 124,32 | 120,11 | 123,48 | 1,44% | 3.937.763,00 |
| 01.07.2025 | 122,06 | 123,16 | 120,11 | 121,73 | -0,71% | 4.105.007,00 |
| 30.06.2025 | 124,16 | 124,49 | 122,13 | 122,60 | -1,12% | 5.427.012,00 |
| 27.06.2025 | 123,78 | 125,06 | 122,52 | 123,99 | -1,58% | 7.362.045,00 |
| 26.06.2025 | 122,70 | 127,15 | 122,27 | 125,98 | 4,58% | 9.434.781,00 |
| 25.06.2025 | 120,81 | 122,30 | 120,25 | 120,46 | -0,11% | 3.977.595,00 |
| 24.06.2025 | 119,80 | 121,83 | 119,16 | 120,59 | 2,18% | 5.034.451,00 |
| 23.06.2025 | 118,85 | 119,38 | 115,96 | 118,02 | -1,13% | 5.987.393,00 |
| 20.06.2025 | 118,20 | 119,75 | 117,62 | 119,37 | 2,41% | 9.568.390,00 |
| 18.06.2025 | 115,61 | 118,82 | 115,55 | 116,56 | 0,54% | 4.671.234,00 |
| 17.06.2025 | 112,79 | 117,71 | 112,68 | 115,93 | 1,93% | 5.968.230,00 |