101,968$
-4,85%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 9.362.447,00 |
| 04.09.2024 | 109,00 | 110,55 | 107,31 | 109,06 | -1,54% | 8.113.585,00 |
| 03.09.2024 | 114,88 | 116,69 | 109,12 | 110,77 | -4,13% | 14.158.993,00 |
| 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% | 23.836.598,00 |
| 28.08.2024 | 110,30 | 112,07 | 108,21 | 111,56 | -0,27% | 9.527.976,00 |
| 27.08.2024 | 110,33 | 112,37 | 109,71 | 111,86 | 0,17% | 6.271.647,00 |
| 26.08.2024 | 112,01 | 114,15 | 110,35 | 111,67 | -0,30% | 7.307.783,00 |
| 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% | 7.018.286,00 |
| 21.08.2024 | 110,85 | 111,90 | 108,86 | 111,70 | 0,89% | 6.714.402,00 |
| 20.08.2024 | 111,75 | 112,48 | 109,56 | 110,71 | -1,04% | 6.189.043,00 |
| 19.08.2024 | 111,00 | 112,06 | 108,38 | 111,87 | 0,51% | 8.374.892,00 |
| 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% | 17.713.179,00 |
| 14.08.2024 | 101,06 | 104,37 | 100,31 | 102,95 | 3,01% | 12.141.042,00 |
| 13.08.2024 | 97,10 | 101,49 | 96,57 | 99,94 | 4,90% | 14.928.421,00 |
| 12.08.2024 | 92,20 | 97,90 | 91,84 | 95,27 | 2,94% | 9.875.263,00 |
| 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% | 10.242.826,00 |
| 07.08.2024 | 90,37 | 93,03 | 86,93 | 87,89 | -7,16% | 21.545.502,00 |
| 06.08.2024 | 98,66 | 99,27 | 93,34 | 94,67 | -3,58% | 15.500.550,00 |
| 05.08.2024 | 90,48 | 99,89 | 90,13 | 98,18 | -4,02% | 13.137.819,00 |
| 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% | 8.570.016,00 |
| 31.07.2024 | 114,76 | 116,60 | 112,20 | 113,68 | 4,67% | 11.327.262,00 |
| 30.07.2024 | 112,31 | 113,25 | 105,77 | 108,61 | -2,33% | 11.938.442,00 |
| 29.07.2024 | 114,36 | 115,50 | 110,95 | 111,20 | -2,08% | 7.552.248,00 |
| 26.07.2024 | 114,25 | 114,72 | 111,55 | 113,56 | 1,91% | 8.419.931,00 |
| 25.07.2024 | 116,00 | 116,00 | 110,33 | 111,43 | -4,04% | 17.363.730,00 |
| 24.07.2024 | 123,53 | 123,53 | 115,89 | 116,12 | -7,73% | 15.611.376,00 |
| 23.07.2024 | 126,95 | 128,15 | 125,35 | 125,85 | -2,24% | 5.944.621,00 |
| 22.07.2024 | 128,17 | 129,87 | 127,08 | 128,74 | 2,35% | 6.255.215,00 |
| 19.07.2024 | 125,41 | 127,88 | 124,27 | 125,79 | 0,36% | 6.932.821,00 |
| 18.07.2024 | 126,63 | 126,94 | 122,03 | 125,34 | 0,14% | 9.659.432,00 |
| 17.07.2024 | 128,14 | 129,77 | 124,67 | 125,17 | -6,77% | 18.887.631,00 |
| 16.07.2024 | 137,64 | 137,73 | 132,39 | 134,26 | -2,16% | 10.254.525,00 |
| 15.07.2024 | 140,75 | 141,09 | 136,52 | 137,22 | -1,68% | 8.064.648,00 |
| 12.07.2024 | 139,60 | 141,54 | 137,50 | 139,57 | -0,82% | 7.376.405,00 |
| 11.07.2024 | 145,56 | 146,45 | 139,42 | 140,72 | -3,46% | 8.248.942,00 |
| 10.07.2024 | 146,29 | 147,23 | 141,83 | 145,77 | 0,02% | 7.387.342,00 |
| 09.07.2024 | 146,06 | 150,23 | 143,83 | 145,74 | -0,16% | 11.414.730,00 |
| 08.07.2024 | 140,00 | 147,12 | 139,20 | 145,97 | 5,04% | 12.355.619,00 |
| 05.07.2024 | 142,20 | 142,76 | 138,31 | 138,96 | -2,60% | 8.901.174,00 |
| 03.07.2024 | 147,69 | 149,47 | 140,59 | 142,67 | -0,56% | 13.173.317,00 |
| 02.07.2024 | 140,22 | 143,54 | 139,92 | 143,47 | 0,46% | 7.748.248,00 |
| 01.07.2024 | 137,48 | 144,69 | 133,63 | 142,82 | 3,56% | 11.565.656,00 |
| 28.06.2024 | 139,53 | 141,77 | 136,21 | 137,91 | -1,09% | 20.573.566,00 |
| 27.06.2024 | 137,83 | 141,83 | 137,60 | 139,43 | 0,86% | 9.483.004,00 |
| 26.06.2024 | 138,52 | 141,31 | 135,09 | 138,24 | -1,50% | 12.714.062,00 |
| 25.06.2024 | 139,32 | 141,75 | 137,61 | 140,35 | 2,03% | 8.466.362,00 |
| 24.06.2024 | 143,30 | 143,56 | 137,56 | 137,56 | -5,17% | 14.014.982,00 |
| 21.06.2024 | 145,78 | 147,19 | 140,64 | 145,06 | -2,33% | 16.788.886,00 |
| 20.06.2024 | 156,63 | 161,52 | 145,02 | 148,52 | -0,42% | 39.976.432,00 |
| 18.06.2024 | 143,58 | 154,14 | 143,30 | 149,15 | 5,01% | 33.500.098,00 |
| 17.06.2024 | 137,13 | 144,74 | 137,03 | 142,03 | 5,22% | 26.911.431,00 |
| 14.06.2024 | 133,37 | 135,53 | 131,29 | 134,98 | -0,03% | 12.995.281,00 |
| 13.06.2024 | 131,99 | 136,19 | 131,80 | 135,02 | 2,44% | 16.066.821,00 |
| 12.06.2024 | 132,83 | 132,94 | 130,10 | 131,81 | 0,13% | 11.427.925,00 |
| 11.06.2024 | 131,50 | 134,85 | 130,02 | 131,64 | -0,61% | 9.176.373,00 |
| 10.06.2024 | 129,00 | 135,46 | 128,40 | 132,45 | 1,91% | 14.011.897,00 |
| 07.06.2024 | 131,50 | 134,06 | 127,59 | 129,97 | -2,98% | 19.597.621,00 |
| 06.06.2024 | 136,25 | 136,70 | 132,15 | 133,96 | -2,69% | 13.929.139,00 |
| 05.06.2024 | 135,95 | 139,40 | 132,95 | 137,66 | 1,40% | 19.148.565,00 |
| 04.06.2024 | 132,20 | 138,98 | 131,88 | 135,76 | 2,83% | 21.568.415,00 |
| 03.06.2024 | 140,55 | 140,74 | 128,60 | 132,03 | -5,40% | 41.199.155,00 |
| 31.05.2024 | 143,80 | 144,80 | 131,01 | 139,56 | -17,87% | 67.192.834,00 |
| 30.05.2024 | 178,80 | 178,84 | 165,11 | 169,92 | -5,18% | 44.465.961,00 |
| 29.05.2024 | 165,56 | 179,70 | 164,30 | 179,21 | 7,91% | 23.215.889,00 |
| 28.05.2024 | 168,43 | 169,69 | 161,01 | 166,08 | 3,68% | 18.692.642,00 |
| 24.05.2024 | 156,02 | 166,77 | 154,61 | 160,18 | 4,30% | 17.563.663,00 |
| 23.05.2024 | 158,99 | 162,71 | 150,13 | 153,57 | 3,92% | 16.843.126,00 |
| 22.05.2024 | 147,91 | 148,99 | 145,87 | 147,78 | 0,37% | 4.708.365,00 |
| 21.05.2024 | 145,05 | 149,90 | 144,00 | 147,24 | 1,23% | 6.665.689,00 |
| 20.05.2024 | 150,90 | 154,59 | 145,02 | 145,45 | -2,72% | 10.586.921,00 |
| 17.05.2024 | 148,63 | 150,28 | 145,88 | 149,52 | 2,20% | 9.893.472,00 |
| 16.05.2024 | 150,50 | 150,84 | 143,50 | 146,30 | -1,92% | 9.411.534,00 |
| 15.05.2024 | 139,90 | 150,28 | 138,66 | 149,16 | 11,21% | 16.982.539,00 |
| 14.05.2024 | 129,49 | 134,69 | 128,60 | 134,12 | 2,37% | 4.175.759,00 |
| 13.05.2024 | 133,30 | 134,90 | 130,68 | 131,01 | -1,33% | 4.105.780,00 |
| 10.05.2024 | 133,93 | 134,60 | 131,42 | 132,77 | 0,83% | 4.536.936,00 |
| 09.05.2024 | 131,17 | 132,42 | 129,27 | 131,68 | 0,05% | 6.675.427,00 |
| 08.05.2024 | 127,16 | 131,88 | 126,00 | 131,61 | 3,18% | 4.921.451,00 |
| 07.05.2024 | 128,22 | 129,70 | 126,25 | 127,55 | -1,38% | 3.247.051,00 |
| 06.05.2024 | 125,00 | 129,39 | 124,25 | 129,33 | 3,38% | 5.025.217,00 |
| 03.05.2024 | 125,49 | 127,59 | 124,71 | 125,10 | 1,39% | 3.942.765,00 |
| 02.05.2024 | 121,64 | 123,91 | 118,36 | 123,39 | 3,88% | 4.856.908,00 |
| 01.05.2024 | 122,91 | 124,16 | 117,43 | 118,78 | -4,70% | 7.204.532,00 |
| 30.04.2024 | 126,25 | 126,99 | 123,84 | 124,64 | -2,40% | 5.054.483,00 |
| 29.04.2024 | 125,20 | 127,73 | 123,27 | 127,70 | 2,11% | 5.004.467,00 |
| 26.04.2024 | 125,62 | 126,55 | 123,04 | 125,06 | 0,12% | 5.512.196,00 |
| 25.04.2024 | 118,33 | 125,28 | 117,00 | 124,91 | 3,92% | 6.822.999,00 |
| 24.04.2024 | 126,01 | 126,01 | 119,31 | 120,20 | -0,36% | 5.815.884,00 |
| 23.04.2024 | 116,38 | 121,08 | 115,70 | 120,63 | 4,41% | 5.086.925,00 |
| 22.04.2024 | 115,00 | 118,34 | 114,25 | 115,54 | 0,58% | 5.410.000,00 |
| 19.04.2024 | 116,36 | 119,18 | 114,30 | 114,87 | -2,96% | 9.440.014,00 |
| 18.04.2024 | 119,61 | 119,65 | 115,51 | 118,37 | -1,04% | 5.053.748,00 |
| 17.04.2024 | 122,62 | 123,67 | 118,31 | 119,62 | -1,21% | 5.346.021,00 |
| 16.04.2024 | 116,66 | 121,74 | 115,68 | 121,08 | 2,78% | 7.596.734,00 |