Dell Technologies Inc
WKN: A2N6WP / ISIN: US24703L2025Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.11.19 | 28,07 | 28,23 | 27,28 | 27,29 | 670982 |
| 20.11.19 | 28,36 | 28,58 | 27,92 | 28,08 | 797347 |
| 19.11.19 | 28,28 | 28,79 | 28,11 | 28,56 | 744410 |
| 18.11.19 | 28,28 | 28,40 | 27,99 | 28,24 | 620009 |
| 15.11.19 | 28,28 | 28,38 | 28,03 | 28,27 | 571286 |
| 14.11.19 | 27,64 | 28,55 | 27,56 | 27,97 | 907267 |
| 13.11.19 | 27,95 | 28,14 | 27,72 | 27,83 | 589448 |
| 12.11.19 | 27,84 | 28,34 | 27,77 | 28,16 | 843413 |
| 11.11.19 | 27,35 | 27,88 | 27,26 | 27,70 | 519662 |
| 08.11.19 | 27,62 | 27,74 | 27,21 | 27,60 | 479890 |
| 07.11.19 | 27,83 | 27,92 | 27,50 | 27,60 | 702526 |
| 06.11.19 | 27,95 | 27,95 | 27,29 | 27,61 | 773289 |
| 05.11.19 | 27,39 | 27,87 | 27,21 | 27,66 | 893504 |
| 04.11.19 | 27,36 | 27,47 | 27,18 | 27,36 | 546759 |
| 01.11.19 | 27,02 | 27,12 | 26,83 | 27,05 | 480626 |
| 31.10.19 | 27,26 | 27,34 | 26,58 | 26,87 | 2946163 |
| 30.10.19 | 27,04 | 27,51 | 26,81 | 27,31 | 804513 |
| 29.10.19 | 26,24 | 27,07 | 26,24 | 27,06 | 991273 |
| 28.10.19 | 26,39 | 26,64 | 26,16 | 26,21 | 632910 |
| 25.10.19 | 25,97 | 26,56 | 25,97 | 26,26 | 590996 |
| 24.10.19 | 25,74 | 26,03 | 25,37 | 25,92 | 489714 |
| 23.10.19 | 25,35 | 25,61 | 25,03 | 25,56 | 737461 |
| 22.10.19 | 25,56 | 25,67 | 25,29 | 25,40 | 535672 |
| 21.10.19 | 25,35 | 25,66 | 25,22 | 25,40 | 657190 |
| 18.10.19 | 25,59 | 25,62 | 25,16 | 25,34 | 738110 |
