Dell Technologies Inc
WKN: A2N6WP / ISIN: US24703L2025Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.08.19 | 25,87 | 26,14 | 25,13 | 25,80 | 1318429 |
| 05.08.19 | 25,92 | 25,93 | 24,54 | 25,62 | 1643573 |
| 02.08.19 | 28,02 | 28,20 | 26,14 | 26,63 | 2626876 |
| 01.08.19 | 29,32 | 30,06 | 29,12 | 29,31 | 1282921 |
| 31.07.19 | 29,10 | 29,46 | 28,76 | 29,34 | 1573664 |
| 30.07.19 | 28,32 | 29,15 | 28,23 | 29,08 | 1168235 |
| 29.07.19 | 28,45 | 28,58 | 27,69 | 28,44 | 995754 |
| 26.07.19 | 27,98 | 28,18 | 27,84 | 28,09 | 794344 |
| 25.07.19 | 28,62 | 28,76 | 27,83 | 27,98 | 1126610 |
| 24.07.19 | 28,03 | 28,62 | 28,03 | 28,57 | 638312 |
| 23.07.19 | 28,81 | 28,81 | 27,76 | 28,18 | 692359 |
| 22.07.19 | 28,99 | 29,15 | 28,65 | 28,67 | 738148 |
| 19.07.19 | 29,45 | 30,06 | 28,76 | 28,86 | 903663 |
| 18.07.19 | 28,52 | 29,36 | 28,33 | 29,16 | 1313581 |
| 17.07.19 | 28,45 | 28,72 | 28,13 | 28,71 | 1168941 |
| 16.07.19 | 28,21 | 28,96 | 28,02 | 28,46 | 1663155 |
| 15.07.19 | 27,44 | 28,09 | 27,43 | 28,06 | 2648983 |
| 12.07.19 | 27,36 | 27,61 | 27,06 | 27,33 | 2012188 |
| 11.07.19 | 26,54 | 27,17 | 26,51 | 27,17 | 1907784 |
| 10.07.19 | 26,18 | 26,93 | 25,99 | 26,57 | 2072727 |
| 09.07.19 | 25,91 | 26,07 | 25,73 | 25,96 | 1244387 |
| 08.07.19 | 26,32 | 26,46 | 25,90 | 26,06 | 1514061 |
| 05.07.19 | 26,49 | 26,75 | 26,32 | 26,61 | 933747 |
| 03.07.19 | 26,36 | 26,90 | 26,13 | 26,89 | 2688051 |
| 02.07.19 | 26,03 | 26,52 | 25,72 | 26,51 | 1251009 |
