84,849$
1,79%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 83,88 | 85,42 | 82,90 | 84,80 | 1,73% | 6.238.336,00 |
| 16.04.2025 | 82,81 | 85,30 | 81,68 | 83,36 | -2,49% | 5.842.293,00 |
| 15.04.2025 | 84,62 | 86,90 | 84,32 | 85,49 | 0,35% | 5.728.840,00 |
| 14.04.2025 | 89,17 | 89,29 | 84,01 | 85,19 | 3,98% | 12.355.193,00 |
| 11.04.2025 | 78,60 | 82,92 | 77,96 | 81,93 | 3,79% | 8.667.626,00 |
| 10.04.2025 | 80,20 | 81,03 | 75,94 | 78,94 | -6,24% | 11.279.260,00 |
| 09.04.2025 | 72,56 | 85,47 | 71,12 | 84,19 | 15,98% | 18.159.954,00 |
| 08.04.2025 | 77,50 | 79,46 | 71,00 | 72,59 | -3,21% | 12.924.067,00 |
| 07.04.2025 | 68,00 | 77,30 | 66,25 | 75,00 | 4,70% | 15.538.442,00 |
| 04.04.2025 | 74,66 | 74,94 | 69,42 | 71,63 | -7,25% | 17.449.146,00 |
| 03.04.2025 | 85,75 | 86,21 | 76,72 | 77,23 | -18,99% | 30.868.525,00 |
| 02.04.2025 | 89,97 | 95,72 | 89,83 | 95,33 | 3,66% | 6.245.790,00 |
| 01.04.2025 | 91,28 | 92,80 | 89,71 | 91,96 | 0,89% | 5.716.711,00 |
| 31.03.2025 | 89,27 | 91,21 | 88,40 | 91,15 | -1,24% | 7.286.218,00 |
| 28.03.2025 | 94,38 | 95,56 | 91,51 | 92,29 | -4,95% | 7.225.203,00 |
| 27.03.2025 | 95,02 | 98,37 | 93,60 | 97,10 | 0,87% | 7.537.769,00 |
| 26.03.2025 | 98,74 | 100,55 | 95,60 | 96,26 | -2,63% | 5.814.156,00 |
| 25.03.2025 | 100,31 | 101,30 | 98,51 | 98,86 | -0,95% | 4.807.330,00 |
| 24.03.2025 | 100,00 | 101,52 | 99,29 | 99,81 | 2,30% | 6.491.786,00 |
| 21.03.2025 | 98,08 | 98,42 | 96,40 | 97,57 | -1,36% | 8.911.079,00 |
| 20.03.2025 | 97,96 | 101,42 | 97,90 | 98,92 | 0,20% | 4.924.513,00 |
| 19.03.2025 | 97,00 | 100,43 | 96,85 | 98,72 | 2,36% | 5.460.052,00 |
| 18.03.2025 | 96,92 | 97,20 | 94,77 | 96,44 | -1,25% | 5.791.995,00 |
| 17.03.2025 | 97,53 | 98,82 | 96,66 | 97,66 | 2,08% | 5.283.185,00 |
| 14.03.2025 | 94,60 | 97,30 | 94,40 | 95,67 | 3,48% | 5.933.435,00 |
| 13.03.2025 | 93,95 | 94,86 | 91,55 | 92,45 | -2,25% | 4.543.443,00 |
| 12.03.2025 | 94,66 | 95,98 | 93,17 | 94,58 | 3,29% | 7.873.046,00 |
| 11.03.2025 | 90,54 | 92,87 | 90,08 | 91,57 | 1,36% | 6.282.338,00 |
| 10.03.2025 | 89,00 | 91,77 | 88,69 | 90,34 | -1,22% | 8.384.863,00 |
| 07.03.2025 | 91,72 | 92,66 | 88,33 | 91,46 | -1,68% | 10.162.084,00 |
| 06.03.2025 | 94,25 | 95,86 | 92,92 | 93,02 | -4,35% | 8.560.539,00 |
| 05.03.2025 | 94,65 | 97,88 | 93,21 | 97,25 | 3,38% | 6.059.440,00 |
| 04.03.2025 | 93,08 | 96,85 | 92,41 | 94,07 | -1,56% | 12.789.368,00 |
| 03.03.2025 | 103,70 | 103,77 | 94,51 | 95,56 | -7,01% | 13.096.845,00 |
| 28.02.2025 | 100,96 | 103,90 | 99,00 | 102,76 | -4,70% | 20.366.155,00 |
| 27.02.2025 | 117,00 | 117,45 | 107,43 | 107,83 | -6,76% | 15.737.173,00 |
| 26.02.2025 | 111,80 | 117,28 | 111,80 | 115,65 | 4,52% | 8.657.995,00 |
| 25.02.2025 | 113,51 | 114,11 | 109,66 | 110,65 | -3,06% | 6.582.053,00 |
| 24.02.2025 | 116,11 | 116,36 | 111,03 | 114,14 | -2,94% | 7.327.788,00 |
| 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 |