Dell Technologies Inc
WKN: A2N6WP / ISIN: US24703L2025Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 11.09.19 | 28,01 | 28,20 | 27,79 | 28,10 | 835466 |
| 10.09.19 | 27,38 | 28,37 | 27,06 | 28,19 | 1654141 |
| 09.09.19 | 27,44 | 27,66 | 27,01 | 27,59 | 1244550 |
| 06.09.19 | 26,93 | 27,33 | 26,55 | 27,11 | 1095230 |
| 05.09.19 | 26,20 | 27,18 | 25,98 | 26,89 | 1641020 |
| 04.09.19 | 26,17 | 26,35 | 25,56 | 26,02 | 1765165 |
| 03.09.19 | 25,93 | 26,35 | 25,72 | 25,95 | 1480565 |
| 30.08.19 | 25,74 | 27,03 | 25,23 | 26,18 | 4704077 |
| 29.08.19 | 23,25 | 23,85 | 23,20 | 23,76 | 1447529 |
| 28.08.19 | 23,13 | 23,17 | 22,53 | 23,02 | 818171 |
| 27.08.19 | 23,86 | 23,97 | 23,01 | 23,17 | 1155515 |
| 26.08.19 | 23,37 | 23,91 | 23,35 | 23,58 | 1257893 |
| 23.08.19 | 24,27 | 24,36 | 23,24 | 23,28 | 1333496 |
| 22.08.19 | 25,12 | 25,18 | 24,60 | 24,92 | 745538 |
| 21.08.19 | 24,73 | 25,27 | 24,73 | 24,89 | 567161 |
| 20.08.19 | 24,76 | 25,02 | 24,50 | 24,63 | 1128279 |
| 19.08.19 | 25,06 | 25,20 | 24,82 | 24,92 | 875613 |
| 16.08.19 | 24,08 | 24,98 | 24,01 | 24,61 | 1021713 |
| 15.08.19 | 24,46 | 24,52 | 23,52 | 23,83 | 1270987 |
| 14.08.19 | 24,74 | 24,86 | 23,88 | 24,69 | 1863182 |
| 13.08.19 | 24,96 | 25,81 | 24,79 | 25,16 | 2084399 |
| 12.08.19 | 25,41 | 25,43 | 25,02 | 25,16 | 336757 |
| 09.08.19 | 26,06 | 26,06 | 25,31 | 25,62 | 640046 |
| 08.08.19 | 25,72 | 26,44 | 25,72 | 26,08 | 1360716 |
| 07.08.19 | 25,35 | 25,70 | 25,04 | 25,60 | 719011 |
