Dell Technologies Inc
WKN: A2N6WP / ISIN: US24703L2025Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.02.20 | 26,16 | 26,61 | 25,72 | 25,81 | 1161291 |
| 04.02.20 | 25,41 | 26,15 | 25,15 | 25,93 | 1222982 |
| 03.02.20 | 24,79 | 25,10 | 24,71 | 24,99 | 723393 |
| 31.01.20 | 24,96 | 25,01 | 24,48 | 24,78 | 1077452 |
| 30.01.20 | 24,59 | 25,13 | 24,52 | 25,09 | 743196 |
| 29.01.20 | 24,87 | 24,98 | 24,67 | 24,87 | 600872 |
| 28.01.20 | 24,65 | 25,00 | 24,57 | 24,74 | 767659 |
| 27.01.20 | 24,73 | 24,84 | 24,38 | 24,47 | 1119120 |
| 24.01.20 | 25,69 | 25,93 | 25,17 | 25,40 | 915977 |
| 23.01.20 | 25,42 | 25,63 | 25,10 | 25,59 | 629145 |
| 22.01.20 | 25,15 | 25,46 | 25,15 | 25,38 | 910573 |
| 21.01.20 | 25,49 | 25,49 | 24,85 | 25,05 | 1440501 |
| 17.01.20 | 26,17 | 26,17 | 25,43 | 25,58 | 1295820 |
| 16.01.20 | 25,92 | 26,28 | 25,76 | 26,09 | 973120 |
| 15.01.20 | 25,77 | 25,99 | 25,62 | 25,71 | 887568 |
| 14.01.20 | 25,32 | 26,17 | 25,31 | 25,84 | 2092350 |
| 13.01.20 | 25,25 | 25,40 | 24,74 | 25,32 | 1673395 |
| 10.01.20 | 25,21 | 25,38 | 25,11 | 25,16 | 831865 |
| 09.01.20 | 25,51 | 25,54 | 24,91 | 25,21 | 1619431 |
| 08.01.20 | 25,15 | 25,43 | 24,99 | 25,41 | 1460294 |
| 07.01.20 | 25,93 | 26,00 | 25,19 | 25,30 | 1968440 |
| 06.01.20 | 25,45 | 26,06 | 25,45 | 25,95 | 1610457 |
| 03.01.20 | 26,12 | 26,38 | 25,62 | 25,70 | 840337 |
| 02.01.20 | 26,45 | 26,74 | 26,21 | 26,57 | 1111496 |
| 31.12.19 | 25,81 | 26,37 | 25,69 | 26,11 | 929748 |
