Dell Technologies Inc
WKN: A2N6WP / ISIN: US24703L2025Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.07.19 | 26,43 | 26,52 | 26,04 | 26,20 | 1582089 |
| 28.06.19 | 26,76 | 26,76 | 25,74 | 25,81 | 5539488 |
| 27.06.19 | 26,47 | 26,85 | 25,70 | 26,53 | 1896118 |
| 26.06.19 | 26,91 | 27,31 | 26,84 | 27,05 | 516584 |
| 25.06.19 | 27,08 | 27,37 | 26,54 | 26,58 | 2030085 |
| 24.06.19 | 27,43 | 27,58 | 26,98 | 27,08 | 1587383 |
| 21.06.19 | 27,47 | 27,75 | 27,19 | 27,43 | 2909666 |
| 20.06.19 | 28,00 | 29,09 | 27,10 | 27,65 | 1884221 |
| 19.06.19 | 26,43 | 27,20 | 26,21 | 27,14 | 1646460 |
| 18.06.19 | 26,02 | 26,75 | 25,89 | 26,17 | 1186209 |
| 17.06.19 | 26,16 | 26,24 | 25,70 | 25,73 | 705140 |
| 14.06.19 | 26,90 | 27,17 | 25,80 | 26,08 | 949302 |
| 13.06.19 | 26,93 | 27,45 | 26,69 | 27,35 | 1418243 |
| 12.06.19 | 27,54 | 27,70 | 26,90 | 26,95 | 545338 |
| 11.06.19 | 27,68 | 27,89 | 27,24 | 27,61 | 679230 |
| 10.06.19 | 27,85 | 28,20 | 27,46 | 27,54 | 1067872 |
| 07.06.19 | 27,13 | 28,01 | 26,97 | 27,59 | 992537 |
| 06.06.19 | 27,92 | 27,95 | 26,49 | 27,05 | 1488274 |
| 05.06.19 | 29,36 | 29,38 | 27,32 | 27,69 | 1234005 |
| 04.06.19 | 28,96 | 29,35 | 28,42 | 29,31 | 1248886 |
| 03.06.19 | 30,18 | 30,24 | 28,18 | 28,38 | 1077183 |
| 31.05.19 | 31,47 | 31,56 | 29,02 | 30,26 | 2254937 |
| 30.05.19 | 34,14 | 34,20 | 33,33 | 33,74 | 872625 |
| 29.05.19 | 33,34 | 33,64 | 32,89 | 33,64 | 1229221 |
| 28.05.19 | 33,60 | 34,43 | 33,56 | 33,74 | 1207513 |
