Dell Technologies Inc
WKN: A2N6WP / ISIN: US24703L2025Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.05.20 | 23,00 | 23,46 | 22,99 | 23,16 | 1190117 |
| 27.05.20 | 22,87 | 23,15 | 22,20 | 23,15 | 1024071 |
| 26.05.20 | 22,75 | 22,91 | 22,56 | 22,59 | 930635 |
| 22.05.20 | 22,05 | 22,10 | 21,29 | 21,88 | 1570249 |
| 21.05.20 | 22,71 | 22,89 | 22,13 | 22,56 | 811112 |
| 20.05.20 | 22,57 | 22,84 | 22,24 | 22,69 | 1346507 |
| 19.05.20 | 22,15 | 22,82 | 22,15 | 22,38 | 1667902 |
| 18.05.20 | 21,78 | 22,55 | 21,77 | 22,25 | 889259 |
| 15.05.20 | 20,91 | 21,47 | 20,72 | 21,39 | 872025 |
| 14.05.20 | 20,41 | 21,28 | 19,97 | 21,27 | 926583 |
| 13.05.20 | 21,52 | 21,64 | 20,50 | 20,85 | 863159 |
| 12.05.20 | 22,12 | 22,22 | 21,47 | 21,47 | 594106 |
| 11.05.20 | 21,98 | 22,24 | 21,61 | 22,04 | 926221 |
| 08.05.20 | 21,54 | 22,25 | 21,54 | 22,18 | 910504 |
| 07.05.20 | 20,86 | 21,25 | 20,80 | 21,21 | 620870 |
| 06.05.20 | 20,63 | 20,88 | 20,45 | 20,57 | 456448 |
| 05.05.20 | 20,83 | 21,16 | 20,41 | 20,42 | 551033 |
| 04.05.20 | 20,16 | 20,61 | 19,74 | 20,60 | 1021241 |
| 01.05.20 | 21,13 | 21,13 | 20,21 | 20,32 | 582971 |
| 30.04.20 | 21,85 | 22,05 | 21,54 | 21,71 | 575039 |
| 29.04.20 | 21,11 | 22,11 | 21,05 | 22,05 | 935658 |
| 28.04.20 | 20,83 | 21,00 | 20,45 | 20,75 | 769239 |
| 27.04.20 | 20,41 | 20,63 | 20,33 | 20,46 | 390456 |
| 24.04.20 | 19,98 | 20,31 | 19,56 | 20,17 | 910727 |
| 23.04.20 | 19,92 | 20,21 | 19,67 | 19,77 | 763034 |
