26,000$
0,04%
Echtzeit-Aktienkurs McAfee Corp
Bid:
Ask:
Aktienkurse zur McAfee Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2022 | 25,99 | 26,01 | 25,99 | 25,99 | -0,04% | 9.592.002,00 |
| 25.02.2022 | 25,99 | 26,00 | 25,97 | 26,00 | 0,19% | 2.530.731,00 |
| 24.02.2022 | 25,80 | 25,98 | 25,77 | 25,95 | 0,58% | 4.249.925,00 |
| 23.02.2022 | 25,81 | 25,81 | 25,78 | 25,80 | -0,04% | 918.814,00 |
| 22.02.2022 | 25,79 | 25,84 | 25,76 | 25,81 | 0,00% | 816.724,00 |
| 18.02.2022 | 25,81 | 25,85 | 25,77 | 25,81 | 0,00% | 1.397.341,00 |
| 17.02.2022 | 25,85 | 25,87 | 25,80 | 25,81 | -0,12% | 1.220.216,00 |
| 16.02.2022 | 25,82 | 25,85 | 25,79 | 25,84 | 0,08% | 1.077.515,00 |
| 15.02.2022 | 25,84 | 25,86 | 25,78 | 25,82 | 0,00% | 1.074.214,00 |
| 14.02.2022 | 25,81 | 25,85 | 25,79 | 25,82 | 0,08% | 1.179.242,00 |
| 11.02.2022 | 25,86 | 25,89 | 25,80 | 25,80 | -0,12% | 1.274.276,00 |
| 10.02.2022 | 25,88 | 25,90 | 25,83 | 25,83 | -0,27% | 1.050.004,00 |
| 09.02.2022 | 25,86 | 25,93 | 25,85 | 25,90 | 0,08% | 2.434.668,00 |
| 08.02.2022 | 25,84 | 25,89 | 25,84 | 25,88 | 0,08% | 876.402,00 |
| 07.02.2022 | 25,74 | 25,90 | 25,74 | 25,86 | 0,08% | 728.003,00 |
| 04.02.2022 | 25,75 | 25,87 | 25,75 | 25,84 | 0,19% | 869.149,00 |
| 03.02.2022 | 25,78 | 25,87 | 25,75 | 25,79 | 0,00% | 986.632,00 |
| 02.02.2022 | 25,70 | 25,98 | 25,70 | 25,79 | 0,35% | 985.230,00 |
| 01.02.2022 | 25,66 | 25,77 | 25,65 | 25,70 | 0,19% | 1.672.303,00 |
| 31.01.2022 | 25,63 | 25,70 | 25,63 | 25,65 | 0,04% | 2.043.242,00 |
| 28.01.2022 | 25,68 | 25,70 | 25,58 | 25,64 | -0,08% | 1.993.145,00 |
| 27.01.2022 | 25,67 | 25,77 | 25,66 | 25,66 | -0,12% | 1.131.328,00 |
| 26.01.2022 | 25,62 | 25,70 | 25,62 | 25,69 | 0,23% | 1.935.482,00 |
| 25.01.2022 | 25,63 | 25,65 | 25,60 | 25,63 | -0,08% | 2.296.671,00 |
| 24.01.2022 | 25,57 | 25,70 | 25,49 | 25,65 | 0,12% | 3.149.869,00 |
| 21.01.2022 | 25,61 | 25,70 | 25,57 | 25,62 | -0,12% | 8.730.182,00 |
| 20.01.2022 | 25,64 | 25,74 | 25,61 | 25,65 | 0,04% | 3.457.232,00 |
| 19.01.2022 | 25,65 | 25,69 | 25,60 | 25,64 | -0,08% | 2.820.291,00 |
| 18.01.2022 | 25,72 | 25,76 | 25,52 | 25,66 | -0,39% | 3.158.180,00 |
| 14.01.2022 | 25,74 | 25,78 | 25,69 | 25,76 | 0,08% | 3.123.987,00 |
| 13.01.2022 | 25,74 | 25,77 | 25,74 | 25,74 | -0,12% | 724.714,00 |
| 12.01.2022 | 25,75 | 25,78 | 25,72 | 25,77 | 0,16% | 1.059.955,00 |
| 11.01.2022 | 25,75 | 25,78 | 25,71 | 25,73 | -0,08% | 1.557.206,00 |
| 10.01.2022 | 25,73 | 25,76 | 25,71 | 25,75 | 0,04% | 1.998.730,00 |
| 07.01.2022 | 25,74 | 25,80 | 25,74 | 25,74 | -0,08% | 1.281.914,00 |
| 06.01.2022 | 25,72 | 25,78 | 25,72 | 25,76 | 0,04% | 1.212.071,00 |
| 05.01.2022 | 25,70 | 25,80 | 25,67 | 25,75 | 0,04% | 3.747.571,00 |
| 04.01.2022 | 25,75 | 25,80 | 25,68 | 25,74 | -0,04% | 4.291.159,00 |
| 03.01.2022 | 25,75 | 25,78 | 25,74 | 25,75 | -0,16% | 1.402.621,00 |
| 31.12.2021 | 25,75 | 25,80 | 25,73 | 25,79 | 0,16% | 954.114,00 |
| 30.12.2021 | 25,75 | 25,79 | 25,74 | 25,75 | 0,04% | 836.339,00 |
| 29.12.2021 | 25,73 | 25,77 | 25,70 | 25,74 | 0,04% | 637.041,00 |
| 28.12.2021 | 25,75 | 25,80 | 25,72 | 25,73 | -0,16% | 975.438,00 |
| 27.12.2021 | 25,72 | 25,80 | 25,70 | 25,77 | 0,16% | 1.562.479,00 |
| 23.12.2021 | 25,71 | 25,75 | 25,68 | 25,73 | 0,08% | 1.830.347,00 |
| 22.12.2021 | 25,73 | 25,74 | 25,67 | 25,71 | -0,19% | 2.866.983,00 |
| 21.12.2021 | 25,71 | 25,77 | 25,68 | 25,76 | 0,16% | 1.912.479,00 |
| 20.12.2021 | 25,70 | 25,78 | 25,67 | 25,72 | 0,00% | 1.141.734,00 |
| 17.12.2021 | 25,71 | 25,80 | 25,66 | 25,72 | -0,19% | 4.065.413,00 |
| 16.12.2021 | 25,66 | 25,82 | 25,66 | 25,77 | 0,08% | 1.197.722,00 |
| 15.12.2021 | 25,70 | 25,78 | 25,70 | 25,75 | 0,16% | 1.540.835,00 |
| 14.12.2021 | 25,66 | 25,73 | 25,66 | 25,71 | 0,00% | 1.059.107,00 |
| 13.12.2021 | 25,69 | 25,75 | 25,62 | 25,71 | 0,04% | 1.393.661,00 |
| 10.12.2021 | 25,69 | 25,74 | 25,68 | 25,70 | 0,04% | 1.195.281,00 |
| 09.12.2021 | 25,75 | 25,75 | 25,64 | 25,69 | -0,08% | 1.504.271,00 |
| 08.12.2021 | 25,68 | 25,75 | 25,62 | 25,71 | 0,43% | 1.442.134,00 |
| 07.12.2021 | 25,71 | 25,76 | 25,56 | 25,60 | -0,47% | 1.607.657,00 |
| 06.12.2021 | 25,63 | 25,76 | 25,60 | 25,72 | 0,19% | 1.449.835,00 |
| 03.12.2021 | 25,68 | 25,78 | 25,58 | 25,67 | 0,27% | 2.066.405,00 |
| 02.12.2021 | 25,70 | 25,80 | 25,53 | 25,60 | 0,00% | 2.434.151,00 |
| 01.12.2021 | 25,85 | 25,85 | 25,58 | 25,60 | -0,97% | 2.445.921,00 |
| 30.11.2021 | 25,68 | 26,46 | 25,60 | 25,85 | 0,98% | 3.365.591,00 |
| 29.11.2021 | 25,68 | 25,70 | 25,57 | 25,60 | 0,00% | 1.670.934,00 |
| 26.11.2021 | 25,55 | 25,73 | 25,55 | 25,60 | -0,23% | 823.022,00 |
| 24.11.2021 | 25,58 | 25,67 | 25,55 | 25,66 | 0,04% | 937.504,00 |
| 23.11.2021 | 25,58 | 25,67 | 25,51 | 25,65 | 0,39% | 2.002.860,00 |
| 22.11.2021 | 25,56 | 25,64 | 25,53 | 25,55 | 0,00% | 1.368.704,00 |
| 19.11.2021 | 25,59 | 25,62 | 25,52 | 25,55 | -0,12% | 912.183,00 |
| 18.11.2021 | 25,57 | 25,65 | 25,51 | 25,58 | -0,08% | 1.047.812,00 |
| 17.11.2021 | 25,63 | 25,68 | 25,53 | 25,60 | 0,04% | 1.034.997,00 |
| 16.11.2021 | 25,65 | 25,67 | 25,58 | 25,59 | -0,35% | 860.385,00 |
| 15.11.2021 | 25,59 | 25,72 | 25,55 | 25,68 | 0,39% | 1.295.187,00 |
| 12.11.2021 | 25,67 | 25,72 | 25,57 | 25,58 | -0,20% | 1.952.514,00 |
| 11.11.2021 | 25,64 | 25,69 | 25,55 | 25,63 | -0,08% | 2.681.200,00 |
| 10.11.2021 | 25,46 | 25,66 | 25,45 | 25,65 | 0,75% | 3.051.303,00 |
| 09.11.2021 | 25,43 | 25,58 | 25,37 | 25,46 | -0,16% | 7.935.507,00 |
| 08.11.2021 | 25,61 | 25,68 | 25,45 | 25,50 | 0,16% | 23.191.429,00 |
| 05.11.2021 | 21,32 | 26,39 | 21,05 | 25,46 | 20,04% | 8.979.774,00 |
| 04.11.2021 | 21,78 | 21,78 | 20,55 | 21,21 | -2,39% | 1.303.878,00 |
| 03.11.2021 | 21,39 | 21,76 | 20,80 | 21,73 | 1,35% | 1.034.524,00 |
| 02.11.2021 | 21,55 | 21,59 | 21,14 | 21,44 | 0,85% | 1.075.594,00 |
| 01.11.2021 | 21,43 | 21,67 | 21,07 | 21,26 | -0,51% | 904.903,00 |
| 29.10.2021 | 21,38 | 21,60 | 21,05 | 21,37 | -0,60% | 810.177,00 |
| 28.10.2021 | 21,57 | 21,96 | 21,43 | 21,50 | 0,00% | 576.060,00 |
| 27.10.2021 | 22,46 | 22,52 | 21,40 | 21,50 | -4,23% | 644.511,00 |
| 26.10.2021 | 22,58 | 22,86 | 22,31 | 22,45 | -0,53% | 824.885,00 |
| 25.10.2021 | 22,76 | 23,04 | 22,53 | 22,57 | -0,83% | 918.597,00 |
| 22.10.2021 | 22,32 | 22,80 | 21,94 | 22,76 | 1,70% | 1.495.603,00 |
| 21.10.2021 | 22,21 | 22,45 | 21,94 | 22,38 | 0,49% | 957.484,00 |
| 20.10.2021 | 22,00 | 22,57 | 21,89 | 22,27 | 1,83% | 769.365,00 |
| 19.10.2021 | 21,69 | 22,17 | 21,54 | 21,87 | 0,83% | 772.217,00 |
| 18.10.2021 | 21,54 | 21,89 | 21,43 | 21,69 | -0,14% | 1.070.281,00 |
| 15.10.2021 | 21,29 | 21,86 | 21,06 | 21,72 | 2,12% | 2.024.628,00 |
| 14.10.2021 | 21,30 | 21,33 | 20,90 | 21,27 | 1,00% | 839.743,00 |
| 13.10.2021 | 20,76 | 21,08 | 20,46 | 21,06 | 2,23% | 1.394.819,00 |
| 12.10.2021 | 21,49 | 21,49 | 20,51 | 20,60 | -3,69% | 948.589,00 |
| 11.10.2021 | 21,24 | 21,86 | 21,24 | 21,39 | 0,28% | 1.363.739,00 |
| 08.10.2021 | 21,82 | 21,98 | 20,50 | 21,33 | -2,87% | 2.300.254,00 |
| 07.10.2021 | 22,15 | 22,21 | 21,75 | 21,96 | 0,23% | 1.021.397,00 |
| 06.10.2021 | 21,32 | 22,01 | 21,16 | 21,91 | 1,44% | 1.079.660,00 |