Dell Technologies Inc
WKN: A2N6WP / ISIN: US24703L2025Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.10.19 | 25,87 | 25,88 | 25,51 | 25,68 | 329780 |
| 15.10.19 | 25,58 | 26,28 | 25,58 | 25,98 | 473334 |
| 14.10.19 | 25,53 | 25,78 | 25,47 | 25,75 | 371295 |
| 11.10.19 | 25,34 | 26,09 | 25,31 | 25,56 | 673476 |
| 10.10.19 | 25,11 | 25,17 | 24,84 | 24,90 | 1667105 |
| 09.10.19 | 24,97 | 25,26 | 24,78 | 25,13 | 575990 |
| 08.10.19 | 25,50 | 25,59 | 24,79 | 24,80 | 622292 |
| 07.10.19 | 25,46 | 25,94 | 25,40 | 25,67 | 1023648 |
| 04.10.19 | 26,03 | 26,11 | 25,51 | 25,54 | 579058 |
| 03.10.19 | 25,82 | 26,09 | 25,12 | 25,94 | 678656 |
| 02.10.19 | 26,17 | 26,17 | 25,50 | 25,80 | 775143 |
| 01.10.19 | 26,49 | 26,85 | 26,12 | 26,24 | 692747 |
| 30.09.19 | 25,89 | 26,42 | 25,89 | 26,35 | 643652 |
| 27.09.19 | 26,64 | 26,87 | 25,60 | 25,89 | 966369 |
| 26.09.19 | 26,93 | 26,93 | 26,09 | 26,50 | 927910 |
| 25.09.19 | 26,52 | 27,44 | 26,52 | 27,31 | 825272 |
| 24.09.19 | 26,96 | 27,25 | 26,25 | 26,52 | 1670551 |
| 23.09.19 | 26,33 | 26,92 | 25,92 | 26,90 | 1184694 |
| 20.09.19 | 27,03 | 27,05 | 26,27 | 26,35 | 2073056 |
| 19.09.19 | 26,81 | 27,26 | 26,71 | 26,95 | 745979 |
| 18.09.19 | 27,40 | 27,40 | 26,43 | 26,83 | 723319 |
| 17.09.19 | 27,44 | 27,44 | 26,99 | 27,36 | 822855 |
| 16.09.19 | 26,93 | 27,71 | 26,93 | 27,49 | 742611 |
| 13.09.19 | 27,46 | 27,72 | 27,16 | 27,19 | 520514 |
| 12.09.19 | 28,23 | 28,41 | 27,46 | 27,51 | 752416 |
