Dell Technologies Inc
WKN: A2N6WP / ISIN: US24703L2025Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.12.19 | 25,85 | 26,20 | 25,68 | 25,87 | 628698 |
| 27.12.19 | 26,52 | 26,52 | 25,76 | 25,90 | 937720 |
| 26.12.19 | 26,05 | 26,56 | 25,97 | 26,43 | 907983 |
| 24.12.19 | 25,63 | 26,07 | 25,53 | 25,83 | 648001 |
| 23.12.19 | 25,23 | 25,96 | 25,21 | 25,64 | 846109 |
| 20.12.19 | 25,56 | 25,66 | 25,16 | 25,21 | 2376872 |
| 19.12.19 | 25,44 | 25,57 | 25,30 | 25,35 | 1302295 |
| 18.12.19 | 25,41 | 25,71 | 25,21 | 25,41 | 1830847 |
| 17.12.19 | 25,26 | 25,51 | 25,18 | 25,37 | 1552218 |
| 16.12.19 | 25,32 | 25,47 | 25,04 | 25,15 | 2629657 |
| 13.12.19 | 25,12 | 25,45 | 24,97 | 25,08 | 1115881 |
| 12.12.19 | 24,04 | 25,23 | 23,94 | 25,15 | 1051112 |
| 11.12.19 | 24,04 | 24,26 | 23,84 | 24,24 | 821052 |
| 10.12.19 | 24,09 | 24,36 | 23,95 | 24,06 | 2182962 |
| 09.12.19 | 23,82 | 24,37 | 23,60 | 24,21 | 2060616 |
| 06.12.19 | 24,14 | 24,75 | 23,90 | 23,94 | 1109974 |
| 05.12.19 | 24,19 | 24,20 | 23,69 | 24,05 | 1011798 |
| 04.12.19 | 24,34 | 24,44 | 24,17 | 24,23 | 1063469 |
| 03.12.19 | 23,78 | 24,13 | 23,60 | 24,08 | 1827643 |
| 02.12.19 | 24,57 | 24,71 | 24,05 | 24,25 | 1858500 |
| 29.11.19 | 25,56 | 25,62 | 24,61 | 24,64 | 1469715 |
| 27.11.19 | 25,91 | 26,50 | 25,28 | 25,57 | 5110840 |
| 26.11.19 | 28,28 | 28,38 | 27,01 | 27,03 | 2776139 |
| 25.11.19 | 27,44 | 28,24 | 27,44 | 27,98 | 1423552 |
| 22.11.19 | 27,29 | 27,43 | 26,94 | 27,24 | 746162 |
