117,578$
-1,93%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 120,85 | 121,29 | 117,29 | 117,60 | -1,91% | 5.662.294,00 |
| 20.02.2025 | 120,50 | 121,21 | 116,77 | 119,89 | -0,88% | 5.480.404,00 |
| 19.02.2025 | 118,81 | 122,26 | 118,25 | 120,96 | 0,52% | 6.728.608,00 |
| 18.02.2025 | 116,51 | 120,92 | 116,26 | 120,34 | 4,03% | 13.510.027,00 |
| 17.02.2025 | 115,63 | 115,80 | 115,05 | 115,68 | 1,14% | - |
| 14.02.2025 | 111,04 | 117,16 | 109,71 | 114,38 | 3,74% | 16.971.706,00 |
| 13.02.2025 | 111,09 | 111,75 | 108,74 | 110,26 | -2,36% | 6.806.235,00 |
| 12.02.2025 | 110,00 | 114,00 | 110,00 | 112,92 | 1,33% | 5.423.724,00 |
| 11.02.2025 | 110,11 | 112,07 | 109,85 | 111,44 | -0,77% | 4.397.056,00 |
| 10.02.2025 | 107,53 | 112,81 | 107,35 | 112,31 | 5,58% | 9.084.111,00 |
| 07.02.2025 | 107,52 | 109,35 | 105,97 | 106,37 | 0,42% | 7.997.277,00 |
| 06.02.2025 | 104,94 | 107,25 | 104,73 | 105,92 | 1,41% | 5.017.384,00 |
| 05.02.2025 | 102,58 | 105,70 | 101,19 | 104,45 | 2,73% | 7.901.794,00 |
| 04.02.2025 | 100,24 | 102,46 | 99,81 | 101,67 | 1,58% | 7.241.445,00 |
| 03.02.2025 | 99,38 | 101,01 | 98,37 | 100,09 | -3,39% | 12.114.300,00 |
| 31.01.2025 | 106,33 | 107,24 | 103,53 | 103,60 | -1,66% | 6.088.844,00 |
| 30.01.2025 | 103,31 | 105,96 | 103,30 | 105,35 | 2,18% | 7.952.735,00 |
| 29.01.2025 | 102,00 | 103,86 | 101,47 | 103,10 | 1,79% | 8.362.610,00 |
| 28.01.2025 | 104,13 | 104,13 | 100,50 | 101,29 | -2,46% | 15.042.675,00 |
| 27.01.2025 | 106,61 | 107,73 | 100,04 | 103,84 | -8,70% | 17.922.259,00 |
| 24.01.2025 | 114,81 | 116,79 | 112,77 | 113,73 | -0,43% | 5.500.019,00 |
| 23.01.2025 | 112,70 | 114,70 | 111,96 | 114,22 | -0,78% | 5.864.066,00 |
| 22.01.2025 | 116,85 | 120,97 | 114,94 | 115,12 | 3,20% | 12.846.400,00 |
| 21.01.2025 | 110,43 | 112,38 | 107,91 | 111,55 | 1,74% | 8.635.963,00 |
| 17.01.2025 | 111,75 | 111,76 | 109,54 | 109,64 | -0,43% | 6.344.472,00 |
| 16.01.2025 | 109,05 | 111,36 | 108,42 | 110,11 | 0,81% | 6.073.456,00 |
| 15.01.2025 | 112,00 | 112,00 | 108,04 | 109,23 | 0,16% | 9.106.148,00 |
| 14.01.2025 | 111,30 | 111,81 | 107,20 | 109,06 | -1,01% | 8.366.186,00 |
| 13.01.2025 | 110,01 | 110,56 | 106,69 | 110,17 | -4,01% | 11.518.132,00 |
| 10.01.2025 | 117,92 | 117,99 | 114,59 | 114,77 | -3,81% | 8.213.353,00 |
| 08.01.2025 | 119,98 | 120,61 | 117,75 | 119,31 | -1,62% | 5.137.723,00 |
| 07.01.2025 | 125,58 | 125,77 | 120,95 | 121,27 | -2,72% | 6.081.910,00 |
| 06.01.2025 | 121,81 | 125,01 | 121,21 | 124,66 | 3,96% | 8.361.847,00 |
| 03.01.2025 | 117,39 | 120,82 | 117,37 | 119,91 | 2,90% | 5.601.022,00 |
| 02.01.2025 | 115,26 | 117,46 | 113,53 | 116,53 | 1,12% | 4.580.909,00 |
| 31.12.2024 | 115,33 | 116,09 | 114,16 | 115,24 | 0,37% | 3.874.670,00 |
| 30.12.2024 | 115,31 | 115,92 | 112,62 | 114,82 | -2,14% | 5.517.940,00 |
| 27.12.2024 | 118,37 | 118,89 | 116,51 | 117,33 | -1,63% | 4.881.875,00 |
| 26.12.2024 | 118,40 | 119,88 | 118,23 | 119,28 | 0,29% | 2.744.871,00 |
| 24.12.2024 | 119,00 | 119,42 | 118,18 | 118,94 | 0,10% | 2.077.431,00 |
| 23.12.2024 | 116,52 | 119,14 | 116,26 | 118,82 | 2,63% | 5.324.214,00 |
| 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% | 9.248.377,00 |
| 18.12.2024 | 119,53 | 119,99 | 111,93 | 112,67 | -4,74% | 7.336.887,00 |
| 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% | 6.730.489,00 |
| 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% | 5.403.795,00 |
| 11.12.2024 | 117,80 | 119,18 | 115,60 | 118,69 | 1,63% | 8.156.109,00 |
| 10.12.2024 | 123,15 | 123,24 | 116,55 | 116,79 | -5,67% | 12.659.524,00 |
| 09.12.2024 | 122,84 | 124,20 | 121,10 | 123,81 | 0,33% | 8.318.589,00 |
| 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% | 8.115.782,00 |
| 04.12.2024 | 125,25 | 127,33 | 123,92 | 126,10 | 0,43% | 6.264.548,00 |
| 03.12.2024 | 125,17 | 126,02 | 124,18 | 125,56 | -0,22% | 6.989.907,00 |
| 02.12.2024 | 126,10 | 129,65 | 123,28 | 125,84 | -1,37% | 13.328.005,00 |
| 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% | 12.796.248,00 |
| 25.11.2024 | 147,40 | 147,66 | 142,63 | 144,16 | -0,03% | 12.208.161,00 |
| 22.11.2024 | 142,50 | 144,50 | 140,50 | 144,21 | 3,81% | 7.688.618,00 |
| 21.11.2024 | 136,11 | 140,14 | 134,45 | 138,92 | 3,70% | 6.527.555,00 |
| 20.11.2024 | 137,51 | 138,17 | 132,54 | 133,96 | -1,43% | 4.814.244,00 |
| 19.11.2024 | 133,85 | 136,24 | 132,24 | 135,90 | -0,08% | 5.767.480,00 |
| 18.11.2024 | 135,77 | 138,00 | 134,47 | 136,01 | 3,32% | 6.620.991,00 |
| 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% | 3.510.654,00 |
| 13.11.2024 | 137,71 | 139,04 | 134,47 | 134,53 | -1,42% | 4.701.399,00 |
| 12.11.2024 | 138,75 | 141,33 | 135,94 | 136,47 | -1,47% | 6.667.818,00 |
| 11.11.2024 | 138,38 | 140,75 | 135,00 | 138,51 | 3,19% | 7.210.941,00 |
| 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% | 6.297.479,00 |
| 06.11.2024 | 137,39 | 139,60 | 134,32 | 138,35 | 3,66% | 8.857.948,00 |
| 05.11.2024 | 131,00 | 134,28 | 129,75 | 133,46 | 2,78% | 6.998.599,00 |
| 04.11.2024 | 132,82 | 135,71 | 129,70 | 129,85 | -0,78% | 10.561.968,00 |
| 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% | 7.312.424,00 |
| 30.10.2024 | 130,99 | 133,97 | 125,44 | 129,40 | 6,39% | 17.073.703,00 |
| 29.10.2024 | 120,68 | 122,54 | 120,10 | 121,63 | 0,80% | 3.909.752,00 |
| 28.10.2024 | 123,00 | 123,61 | 120,55 | 120,66 | -1,54% | 3.582.942,00 |
| 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% | 3.638.107,00 |
| 23.10.2024 | 118,97 | 121,56 | 117,82 | 119,49 | -0,76% | 4.558.926,00 |
| 22.10.2024 | 124,10 | 124,30 | 119,35 | 120,40 | -4,19% | 7.093.039,00 |
| 21.10.2024 | 126,50 | 126,98 | 125,17 | 125,66 | -0,63% | 4.405.016,00 |
| 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% | 5.603.585,00 |
| 16.10.2024 | 126,89 | 127,51 | 124,80 | 126,73 | 0,72% | 3.833.057,00 |
| 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% | 5.932.985,00 |
| 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% | 5.947.184,00 |
| 09.10.2024 | 121,63 | 123,13 | 120,50 | 122,34 | 0,34% | 5.979.890,00 |
| 08.10.2024 | 119,40 | 121,94 | 118,70 | 121,93 | 2,38% | 5.681.505,00 |
| 07.10.2024 | 119,68 | 120,85 | 118,18 | 119,09 | -1,10% | 5.208.144,00 |
| 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% | 6.872.528,00 |
| 02.10.2024 | 112,97 | 116,56 | 112,12 | 113,46 | 0,27% | 6.047.118,00 |
| 01.10.2024 | 117,39 | 117,78 | 112,91 | 113,16 | -4,54% | 9.641.850,00 |
| 30.09.2024 | 119,00 | 119,96 | 116,95 | 118,54 | -1,40% | 8.647.750,00 |