20,624$
1,25%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 20,72 | 20,78 | 20,26 | 20,37 | -3,14% | 1.268.442,00 |
| 24.04.2024 | 21,19 | 21,33 | 20,98 | 21,03 | -0,61% | 1.428.463,00 |
| 23.04.2024 | 20,47 | 21,24 | 20,43 | 21,16 | 3,62% | 1.561.256,00 |
| 22.04.2024 | 20,32 | 20,56 | 20,11 | 20,42 | 1,39% | 977.926,00 |
| 19.04.2024 | 19,57 | 20,23 | 19,56 | 20,14 | 2,86% | 1.309.899,00 |
| 18.04.2024 | 19,81 | 19,92 | 19,55 | 19,58 | -1,06% | 1.246.063,00 |
| 17.04.2024 | 19,98 | 20,22 | 19,72 | 19,79 | -0,95% | 1.418.927,00 |
| 16.04.2024 | 20,00 | 20,23 | 19,91 | 19,98 | -0,65% | 1.430.876,00 |
| 15.04.2024 | 20,37 | 20,52 | 20,00 | 20,11 | -0,94% | 1.782.903,00 |
| 12.04.2024 | 21,02 | 21,07 | 20,15 | 20,30 | -4,29% | 1.712.336,00 |
| 11.04.2024 | 21,28 | 21,34 | 20,90 | 21,21 | 0,24% | 2.014.495,00 |
| 10.04.2024 | 21,61 | 21,61 | 21,07 | 21,16 | -4,21% | 1.629.858,00 |
| 09.04.2024 | 20,99 | 22,15 | 20,94 | 22,09 | 5,85% | 2.762.970,00 |
| 08.04.2024 | 20,60 | 21,00 | 20,60 | 20,87 | 2,00% | 933.599,00 |
| 05.04.2024 | 20,86 | 20,89 | 20,43 | 20,46 | -2,11% | 1.300.700,00 |
| 04.04.2024 | 21,37 | 21,37 | 20,83 | 20,90 | -1,09% | 1.129.678,00 |
| 03.04.2024 | 20,96 | 21,23 | 20,90 | 21,13 | 0,33% | 1.761.179,00 |
| 02.04.2024 | 20,89 | 21,07 | 20,79 | 21,06 | 0,14% | 1.507.336,00 |
| 01.04.2024 | 21,19 | 21,21 | 20,89 | 21,03 | -0,85% | 1.769.565,00 |
| 28.03.2024 | 21,18 | 21,39 | 21,08 | 21,21 | 0,71% | 1.371.290,00 |
| 27.03.2024 | 20,81 | 21,16 | 20,72 | 21,06 | 2,03% | 1.607.651,00 |
| 26.03.2024 | 20,83 | 20,89 | 20,61 | 20,64 | 0,10% | 1.031.112,00 |
| 25.03.2024 | 20,50 | 20,86 | 20,50 | 20,62 | 0,83% | 1.421.401,00 |
| 22.03.2024 | 21,05 | 21,08 | 20,32 | 20,45 | -2,71% | 1.956.415,00 |
| 21.03.2024 | 21,18 | 21,29 | 20,80 | 21,02 | -0,94% | 2.338.092,00 |
| 20.03.2024 | 20,83 | 21,22 | 20,62 | 21,22 | 1,73% | 1.550.624,00 |
| 19.03.2024 | 20,50 | 20,86 | 20,50 | 20,86 | 0,77% | 1.883.094,00 |
| 18.03.2024 | 20,52 | 20,84 | 20,26 | 20,70 | 0,29% | 2.284.700,00 |
| 15.03.2024 | 20,37 | 20,79 | 20,35 | 20,64 | 0,63% | 10.280.494,00 |
| 14.03.2024 | 20,78 | 20,82 | 20,31 | 20,51 | -1,11% | 1.729.682,00 |
| 13.03.2024 | 21,08 | 21,27 | 20,62 | 20,74 | -1,71% | 3.296.790,00 |
| 12.03.2024 | 21,16 | 21,17 | 20,84 | 21,10 | 0,48% | 2.034.223,00 |
| 11.03.2024 | 20,75 | 21,27 | 20,66 | 21,00 | 0,67% | 2.139.029,00 |
| 08.03.2024 | 20,49 | 21,06 | 20,49 | 20,86 | 2,10% | 2.736.792,00 |
| 07.03.2024 | 20,51 | 20,67 | 20,01 | 20,43 | 0,25% | 2.668.026,00 |
| 06.03.2024 | 20,40 | 20,55 | 20,14 | 20,38 | 0,89% | 2.540.160,00 |
| 05.03.2024 | 20,48 | 20,65 | 20,04 | 20,20 | -2,56% | 3.209.284,00 |
| 04.03.2024 | 21,68 | 21,82 | 20,71 | 20,73 | -4,43% | 3.047.731,00 |
| 01.03.2024 | 21,88 | 21,91 | 21,48 | 21,69 | -0,78% | 2.562.951,00 |
| 29.02.2024 | 21,73 | 22,00 | 21,67 | 21,86 | 1,34% | 4.553.697,00 |
| 28.02.2024 | 21,71 | 21,90 | 21,55 | 21,57 | -1,24% | 1.458.933,00 |
| 27.02.2024 | 21,74 | 21,88 | 21,49 | 21,84 | 1,16% | 4.977.512,00 |
| 26.02.2024 | 21,11 | 21,70 | 21,10 | 21,59 | 1,27% | 5.729.057,00 |
| 23.02.2024 | 21,32 | 21,47 | 21,17 | 21,32 | 0,38% | 1.642.608,00 |
| 22.02.2024 | 20,58 | 21,26 | 20,43 | 21,24 | 4,32% | 2.793.577,00 |
| 21.02.2024 | 20,71 | 20,89 | 20,21 | 20,36 | -2,30% | 3.527.843,00 |
| 20.02.2024 | 21,36 | 21,48 | 20,71 | 20,84 | -4,05% | 3.223.436,00 |
| 16.02.2024 | 21,97 | 22,70 | 21,70 | 21,72 | -2,03% | 4.491.094,00 |
| 15.02.2024 | 21,69 | 22,21 | 21,59 | 22,17 | 3,21% | 2.364.932,00 |
| 14.02.2024 | 22,02 | 22,03 | 21,45 | 21,48 | -1,29% | 2.666.052,00 |
| 13.02.2024 | 21,86 | 22,25 | 21,44 | 21,76 | -3,25% | 3.410.787,00 |
| 12.02.2024 | 22,06 | 22,57 | 22,06 | 22,49 | 1,72% | 2.697.853,00 |
| 09.02.2024 | 22,04 | 22,54 | 21,94 | 22,11 | 0,27% | 3.472.557,00 |
| 08.02.2024 | 21,36 | 22,46 | 21,16 | 22,05 | 3,18% | 5.688.701,00 |
| 07.02.2024 | 21,30 | 21,61 | 21,15 | 21,37 | 0,09% | 2.010.070,00 |
| 06.02.2024 | 21,26 | 21,40 | 21,14 | 21,35 | 0,52% | 2.611.217,00 |
| 05.02.2024 | 21,61 | 21,84 | 20,95 | 21,24 | -1,98% | 2.708.243,00 |
| 02.02.2024 | 22,02 | 22,27 | 20,29 | 21,67 | 0,09% | 4.618.176,00 |
| 01.02.2024 | 21,91 | 22,08 | 21,63 | 21,65 | -0,69% | 4.330.329,00 |
| 31.01.2024 | 22,68 | 22,69 | 21,76 | 21,80 | -4,13% | 3.617.894,00 |
| 30.01.2024 | 23,09 | 23,22 | 22,71 | 22,74 | -1,81% | 2.224.801,00 |
| 29.01.2024 | 23,25 | 23,40 | 23,09 | 23,16 | -0,30% | 2.125.199,00 |
| 26.01.2024 | 23,32 | 23,51 | 23,04 | 23,23 | 0,17% | 3.787.211,00 |
| 25.01.2024 | 23,18 | 23,45 | 23,10 | 23,19 | 1,89% | 2.677.200,00 |
| 24.01.2024 | 22,64 | 23,25 | 22,64 | 22,76 | -1,47% | 2.663.887,00 |
| 23.01.2024 | 23,54 | 23,72 | 23,06 | 23,10 | -0,82% | 1.569.176,00 |
| 22.01.2024 | 23,24 | 23,48 | 23,17 | 23,29 | 1,26% | 1.907.094,00 |
| 19.01.2024 | 22,90 | 23,11 | 22,80 | 23,00 | 0,83% | 1.791.304,00 |
| 18.01.2024 | 22,46 | 22,86 | 22,31 | 22,81 | 1,78% | 2.275.478,00 |
| 17.01.2024 | 22,45 | 22,73 | 22,25 | 22,41 | -5,00% | 3.164.450,00 |
| 16.01.2024 | 23,83 | 24,01 | 23,37 | 23,59 | -2,48% | 1.645.706,00 |
| 12.01.2024 | 23,98 | 24,48 | 23,87 | 24,19 | 1,94% | 1.688.402,00 |
| 11.01.2024 | 23,30 | 23,73 | 23,11 | 23,73 | 1,93% | 1.513.102,00 |
| 10.01.2024 | 23,01 | 23,34 | 22,91 | 23,28 | 0,74% | 1.077.073,00 |
| 09.01.2024 | 22,96 | 23,29 | 22,89 | 23,11 | -0,52% | 1.879.286,00 |
| 08.01.2024 | 22,58 | 23,31 | 22,52 | 23,23 | 3,11% | 1.616.845,00 |
| 05.01.2024 | 22,28 | 22,97 | 22,27 | 22,53 | 1,17% | 2.497.262,00 |
| 04.01.2024 | 22,62 | 22,68 | 22,26 | 22,27 | -0,98% | 1.627.649,00 |
| 03.01.2024 | 22,50 | 22,75 | 22,25 | 22,49 | -1,49% | 1.718.360,00 |
| 02.01.2024 | 22,70 | 23,06 | 22,65 | 22,83 | -0,17% | 1.622.116,00 |
| 29.12.2023 | 22,96 | 23,15 | 22,78 | 22,87 | -0,74% | 1.433.379,00 |
| 28.12.2023 | 22,72 | 23,07 | 22,72 | 23,04 | 0,83% | 1.228.755,00 |
| 27.12.2023 | 22,97 | 23,01 | 22,82 | 22,85 | -0,61% | 1.322.957,00 |
| 26.12.2023 | 22,81 | 23,15 | 22,78 | 22,99 | 0,74% | 1.567.966,00 |
| 22.12.2023 | 22,60 | 23,11 | 22,60 | 22,82 | 0,97% | 2.146.000,00 |
| 21.12.2023 | 22,08 | 22,84 | 22,08 | 22,60 | 2,77% | 3.877.331,00 |
| 20.12.2023 | 24,63 | 24,65 | 21,96 | 21,99 | -12,15% | 6.083.510,00 |
| 19.12.2023 | 24,67 | 25,09 | 24,56 | 25,03 | 1,83% | 2.569.232,00 |
| 18.12.2023 | 24,69 | 24,84 | 24,46 | 24,58 | -0,57% | 2.155.518,00 |
| 15.12.2023 | 24,89 | 25,05 | 24,47 | 24,72 | -1,00% | 16.166.989,00 |
| 14.12.2023 | 24,42 | 25,14 | 24,41 | 24,97 | 4,17% | 3.945.265,00 |
| 13.12.2023 | 23,38 | 24,08 | 23,24 | 23,97 | 2,26% | 2.421.514,00 |
| 12.12.2023 | 23,61 | 23,72 | 23,37 | 23,44 | -1,22% | 2.637.643,00 |
| 11.12.2023 | 23,75 | 23,89 | 23,68 | 23,73 | -0,13% | 2.260.569,00 |
| 08.12.2023 | 23,68 | 23,98 | 23,58 | 23,76 | 0,68% | 1.844.291,00 |
| 07.12.2023 | 23,04 | 23,69 | 23,04 | 23,60 | 0,68% | 2.253.954,00 |
| 06.12.2023 | 23,66 | 23,90 | 23,40 | 23,44 | -0,09% | 1.558.917,00 |
| 05.12.2023 | 23,68 | 23,87 | 23,40 | 23,46 | -1,68% | 2.062.412,00 |
| 04.12.2023 | 23,36 | 24,01 | 23,00 | 23,86 | 0,93% | 2.282.309,00 |
| 01.12.2023 | 23,02 | 23,66 | 23,02 | 23,64 | 2,20% | 1.913.621,00 |