Dell Technologies Inc
WKN: A2N6WP / ISIN: US24703L2025Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.07.20 | 27,69 | 27,78 | 27,32 | 27,47 | 1199271 |
| 02.07.20 | 28,03 | 28,28 | 27,30 | 27,31 | 1030530 |
| 01.07.20 | 27,98 | 28,24 | 27,47 | 27,58 | 1444221 |
| 30.06.20 | 27,35 | 28,06 | 27,15 | 27,92 | 1696935 |
| 29.06.20 | 26,76 | 27,40 | 26,34 | 27,32 | 1884851 |
| 26.06.20 | 26,02 | 26,87 | 25,83 | 26,55 | 2605044 |
| 25.06.20 | 26,65 | 26,65 | 25,82 | 26,22 | 2491352 |
| 24.06.20 | 27,90 | 27,90 | 26,27 | 26,98 | 3682659 |
| 23.06.20 | 24,81 | 25,15 | 24,58 | 24,90 | 2229022 |
| 22.06.20 | 24,70 | 25,00 | 24,31 | 24,54 | 1543299 |
| 19.06.20 | 24,56 | 25,16 | 24,42 | 24,86 | 1831780 |
| 18.06.20 | 24,00 | 24,15 | 23,75 | 24,09 | 1432619 |
| 17.06.20 | 24,27 | 24,70 | 24,13 | 24,15 | 1297847 |
| 16.06.20 | 24,65 | 24,75 | 23,98 | 24,23 | 683332 |
| 15.06.20 | 23,27 | 24,08 | 23,18 | 23,91 | 1121391 |
| 12.06.20 | 24,58 | 24,69 | 23,43 | 23,83 | 783870 |
| 11.06.20 | 24,38 | 24,51 | 23,61 | 23,67 | 1294137 |
| 10.06.20 | 25,44 | 25,52 | 24,89 | 25,10 | 648025 |
| 09.06.20 | 26,07 | 26,07 | 25,35 | 25,42 | 1051594 |
| 08.06.20 | 25,91 | 26,43 | 25,82 | 26,25 | 2189291 |
| 05.06.20 | 25,12 | 26,09 | 25,12 | 25,67 | 1656568 |
| 04.06.20 | 24,61 | 25,02 | 24,52 | 25,00 | 1444988 |
| 03.06.20 | 25,15 | 25,15 | 24,76 | 24,80 | 1079422 |
| 02.06.20 | 25,10 | 25,21 | 24,72 | 24,97 | 1177951 |
| 01.06.20 | 25,02 | 25,27 | 24,53 | 25,09 | 1681787 |
