113,026$
-0,64%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 113,36 | 113,48 | 112,45 | 112,45 | -1,14% | - |
| 18.04.2024 | 115,20 | 115,90 | 113,18 | 113,75 | -1,04% | 798.744,00 |
| 17.04.2024 | 113,79 | 115,47 | 113,71 | 114,94 | 1,70% | 1.481.154,00 |
| 16.04.2024 | 114,87 | 116,34 | 112,73 | 113,02 | 1,18% | 1.314.107,00 |
| 15.04.2024 | 113,84 | 113,99 | 110,96 | 111,70 | -1,28% | 738.475,00 |
| 12.04.2024 | 113,94 | 115,13 | 113,01 | 113,15 | -1,26% | 874.934,00 |
| 11.04.2024 | 114,98 | 115,28 | 113,24 | 114,59 | -0,29% | 886.056,00 |
| 10.04.2024 | 114,56 | 115,36 | 114,11 | 114,92 | -1,20% | 842.991,00 |
| 09.04.2024 | 116,94 | 117,41 | 115,65 | 116,31 | -0,52% | 749.302,00 |
| 08.04.2024 | 118,01 | 118,68 | 116,68 | 116,92 | -0,68% | 1.989.110,00 |
| 05.04.2024 | 116,18 | 118,01 | 115,59 | 117,72 | 0,39% | 3.089.614,00 |
| 04.04.2024 | 119,78 | 119,87 | 116,79 | 117,26 | -0,82% | 1.180.307,00 |
| 03.04.2024 | 116,38 | 118,72 | 116,27 | 118,23 | 1,55% | 1.958.848,00 |
| 02.04.2024 | 113,00 | 116,83 | 112,37 | 116,43 | 3,27% | 6.752.668,00 |
| 01.04.2024 | 113,99 | 114,05 | 112,44 | 112,74 | -0,32% | 1.452.873,00 |
| 28.03.2024 | 110,25 | 113,89 | 110,25 | 113,10 | -2,50% | 5.434.799,00 |
| 27.03.2024 | 113,84 | 116,05 | 110,84 | 116,00 | 3,32% | 1.349.085,00 |
| 26.03.2024 | 106,16 | 114,35 | 106,00 | 112,27 | 6,48% | 1.680.861,00 |
| 25.03.2024 | 105,52 | 106,34 | 104,93 | 105,44 | 0,00% | 623.536,00 |
| 22.03.2024 | 105,01 | 105,94 | 104,40 | 105,44 | 0,41% | 597.893,00 |
| 21.03.2024 | 105,46 | 105,84 | 104,79 | 105,01 | 0,60% | 542.881,00 |
| 20.03.2024 | 103,00 | 104,41 | 102,77 | 104,38 | 1,11% | 412.933,00 |
| 19.03.2024 | 102,50 | 103,73 | 102,23 | 103,23 | 0,52% | 586.016,00 |
| 18.03.2024 | 104,24 | 104,29 | 102,60 | 102,70 | -0,87% | 552.603,00 |
| 15.03.2024 | 102,51 | 103,76 | 102,51 | 103,60 | 0,40% | 1.198.129,00 |
| 14.03.2024 | 104,00 | 104,22 | 102,27 | 103,19 | -0,89% | 525.337,00 |
| 13.03.2024 | 103,67 | 104,82 | 103,14 | 104,12 | 0,74% | 533.022,00 |
| 12.03.2024 | 104,61 | 105,17 | 103,32 | 103,36 | -0,94% | 387.472,00 |
| 11.03.2024 | 103,59 | 104,59 | 103,23 | 104,34 | 0,11% | 342.493,00 |
| 08.03.2024 | 105,11 | 105,46 | 104,09 | 104,23 | -0,52% | 429.778,00 |
| 07.03.2024 | 105,82 | 106,36 | 104,74 | 104,77 | -0,80% | 418.650,00 |
| 06.03.2024 | 105,07 | 105,97 | 104,74 | 105,61 | 1,23% | 418.874,00 |
| 05.03.2024 | 104,91 | 105,29 | 103,87 | 104,33 | -0,79% | 321.890,00 |
| 04.03.2024 | 105,64 | 106,41 | 105,13 | 105,16 | -0,17% | 557.316,00 |
| 01.03.2024 | 104,11 | 105,67 | 103,99 | 105,34 | 1,39% | 1.013.943,00 |
| 29.02.2024 | 103,40 | 104,12 | 102,78 | 103,90 | 1,07% | 803.123,00 |
| 28.02.2024 | 101,48 | 102,81 | 101,21 | 102,80 | 0,75% | 530.153,00 |
| 27.02.2024 | 102,91 | 103,12 | 101,60 | 102,03 | -0,28% | 339.766,00 |
| 26.02.2024 | 102,94 | 103,30 | 102,24 | 102,32 | -0,77% | 347.808,00 |
| 23.02.2024 | 101,74 | 103,46 | 101,74 | 103,11 | 1,12% | 507.502,00 |
| 22.02.2024 | 101,88 | 102,18 | 101,24 | 101,97 | 0,62% | 392.127,00 |
| 21.02.2024 | 100,81 | 101,35 | 100,04 | 101,34 | 0,11% | 528.455,00 |
| 20.02.2024 | 99,96 | 101,84 | 99,95 | 101,23 | 0,24% | 615.042,00 |
| 16.02.2024 | 101,41 | 101,73 | 100,57 | 100,99 | -0,64% | 488.745,00 |
| 15.02.2024 | 101,17 | 102,07 | 101,17 | 101,64 | 0,84% | 412.129,00 |
| 14.02.2024 | 100,39 | 100,87 | 99,31 | 100,79 | 1,66% | 513.034,00 |
| 13.02.2024 | 99,94 | 100,57 | 98,70 | 99,14 | -2,71% | 607.436,00 |
| 12.02.2024 | 101,44 | 102,66 | 101,33 | 101,90 | 0,75% | 581.872,00 |
| 09.02.2024 | 100,73 | 101,70 | 100,17 | 101,14 | 0,33% | 431.222,00 |
| 08.02.2024 | 99,47 | 100,82 | 99,00 | 100,81 | 1,57% | 521.926,00 |
| 07.02.2024 | 100,00 | 100,81 | 99,08 | 99,25 | -0,55% | 388.343,00 |
| 06.02.2024 | 99,84 | 100,63 | 99,37 | 99,80 | -0,32% | 998.592,00 |
| 05.02.2024 | 100,85 | 101,05 | 99,65 | 100,12 | -1,56% | 684.747,00 |
| 02.02.2024 | 100,34 | 102,57 | 100,03 | 101,71 | 0,72% | 994.443,00 |
| 01.02.2024 | 100,21 | 101,00 | 99,18 | 100,98 | 1,00% | 1.232.732,00 |
| 31.01.2024 | 101,14 | 101,52 | 99,73 | 99,98 | -1,67% | 1.241.702,00 |
| 30.01.2024 | 102,14 | 102,14 | 100,21 | 101,68 | 0,14% | 2.933.678,00 |
| 29.01.2024 | 101,49 | 101,96 | 101,10 | 101,54 | -3,55% | 4.944.527,00 |
| 26.01.2024 | 106,34 | 106,55 | 105,11 | 105,28 | -0,63% | 290.167,00 |
| 25.01.2024 | 106,84 | 107,00 | 105,40 | 105,95 | 0,05% | 414.148,00 |
| 24.01.2024 | 107,00 | 107,29 | 105,55 | 105,90 | -0,27% | 460.191,00 |
| 23.01.2024 | 107,00 | 107,00 | 105,53 | 106,19 | 0,23% | 574.359,00 |
| 22.01.2024 | 105,00 | 106,32 | 104,39 | 105,95 | 1,31% | 496.927,00 |
| 19.01.2024 | 104,42 | 104,80 | 103,60 | 104,58 | 0,41% | 485.349,00 |
| 18.01.2024 | 103,81 | 104,24 | 103,23 | 104,15 | 0,43% | 473.530,00 |
| 17.01.2024 | 103,00 | 104,25 | 102,63 | 103,70 | 0,03% | 538.376,00 |
| 16.01.2024 | 103,23 | 104,44 | 102,72 | 103,67 | -0,06% | 1.205.096,00 |
| 12.01.2024 | 105,00 | 105,01 | 102,50 | 103,73 | -0,58% | 1.208.398,00 |
| 11.01.2024 | 105,15 | 105,28 | 103,62 | 104,34 | -1,08% | 470.241,00 |
| 10.01.2024 | 105,20 | 105,96 | 103,45 | 105,48 | 0,27% | 561.315,00 |
| 09.01.2024 | 101,46 | 106,24 | 99,97 | 105,20 | 0,25% | 921.571,00 |
| 08.01.2024 | 103,47 | 105,43 | 102,61 | 104,94 | 0,33% | 849.836,00 |
| 05.01.2024 | 105,13 | 106,07 | 104,49 | 104,60 | -0,78% | 485.059,00 |
| 04.01.2024 | 105,26 | 105,69 | 104,58 | 105,42 | -0,01% | 304.111,00 |
| 03.01.2024 | 105,47 | 106,00 | 104,71 | 105,43 | -0,66% | 336.837,00 |
| 02.01.2024 | 106,82 | 107,29 | 105,71 | 106,13 | -1,38% | 321.110,00 |
| 29.12.2023 | 108,31 | 108,82 | 107,37 | 107,61 | -1,03% | 230.778,00 |
| 28.12.2023 | 108,32 | 108,77 | 107,94 | 108,73 | 0,28% | 176.863,00 |
| 27.12.2023 | 108,88 | 108,91 | 107,98 | 108,43 | -0,10% | 178.978,00 |
| 26.12.2023 | 108,03 | 108,92 | 107,41 | 108,54 | 0,89% | 214.506,00 |
| 22.12.2023 | 107,51 | 108,49 | 106,58 | 107,58 | 0,50% | 277.879,00 |
| 21.12.2023 | 107,03 | 107,23 | 106,13 | 107,04 | 0,69% | 278.052,00 |
| 20.12.2023 | 107,43 | 108,27 | 106,17 | 106,31 | -0,89% | 415.698,00 |
| 19.12.2023 | 106,64 | 107,60 | 106,01 | 107,27 | 1,06% | 369.598,00 |
| 18.12.2023 | 106,50 | 106,51 | 105,45 | 106,14 | -0,45% | 440.447,00 |
| 15.12.2023 | 106,80 | 107,19 | 105,52 | 106,62 | -0,08% | 2.774.398,00 |
| 14.12.2023 | 104,59 | 108,25 | 104,37 | 106,71 | 3,20% | 938.712,00 |
| 13.12.2023 | 101,21 | 103,89 | 101,10 | 103,40 | 2,10% | 509.566,00 |
| 12.12.2023 | 100,73 | 101,93 | 100,29 | 101,27 | 0,22% | 440.353,00 |
| 11.12.2023 | 100,48 | 101,59 | 100,48 | 101,05 | 0,48% | 361.706,00 |
| 08.12.2023 | 98,80 | 100,60 | 98,51 | 100,57 | 1,75% | 386.103,00 |
| 07.12.2023 | 97,64 | 98,87 | 97,51 | 98,84 | 1,75% | 448.255,00 |
| 06.12.2023 | 98,18 | 98,96 | 97,13 | 97,14 | -0,32% | 688.315,00 |
| 05.12.2023 | 97,65 | 98,56 | 96,93 | 97,45 | -1,21% | 560.551,00 |
| 04.12.2023 | 98,43 | 99,28 | 97,94 | 98,64 | -0,08% | 500.966,00 |
| 01.12.2023 | 98,63 | 98,84 | 97,90 | 98,72 | 0,08% | 437.113,00 |
| 30.11.2023 | 98,41 | 98,75 | 97,51 | 98,64 | 0,33% | 401.746,00 |
| 29.11.2023 | 98,71 | 99,46 | 97,97 | 98,32 | 0,17% | 499.845,00 |
| 28.11.2023 | 98,38 | 98,92 | 97,81 | 98,15 | -0,37% | 255.965,00 |
| 27.11.2023 | 98,44 | 98,89 | 97,79 | 98,51 | -0,18% | 304.010,00 |