Echtzeit-Aktienkurs Benchmark Electronics Inc.
Bid:
Ask:
Aktienkurse zur Benchmark Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,24 | 28,39 | 28,24 | 28,30 | 1,02% | - |
| 25.02.2021 | 28,17 | 28,17 | 27,93 | 28,01 | -3,25% | - |
| 24.02.2021 | 28,97 | 29,01 | 28,94 | 28,95 | 3,41% | - |
| 23.02.2021 | 27,85 | 28,10 | 27,23 | 28,00 | -1,72% | - |
| 22.02.2021 | 28,56 | 28,70 | 0,00 | 28,49 | -0,56% | - |
| 19.02.2021 | 28,19 | 28,73 | 28,18 | 28,65 | 3,19% | - |
| 18.02.2021 | 27,59 | 27,98 | 27,45 | 27,76 | -0,54% | - |
| 17.02.2021 | 27,94 | 28,16 | 27,63 | 27,91 | -0,34% | - |
| 16.02.2021 | 28,14 | 28,19 | 27,78 | 28,01 | 0,81% | - |
| 12.02.2021 | 27,92 | 28,12 | 27,67 | 27,78 | -0,13% | - |
| 11.02.2021 | 27,85 | 27,91 | 27,28 | 27,82 | 0,36% | - |
| 10.02.2021 | 27,89 | 28,29 | 27,57 | 27,72 | -1,30% | - |
| 09.02.2021 | 27,77 | 28,53 | 27,50 | 28,08 | -0,53% | - |
| 08.02.2021 | 28,52 | 28,55 | 28,09 | 28,23 | 2,65% | - |
| 05.02.2021 | 28,46 | 28,72 | 27,15 | 27,50 | -0,38% | - |
| 04.02.2021 | 27,09 | 27,69 | 27,04 | 27,61 | 2,45% | - |
| 03.02.2021 | 26,68 | 27,38 | 26,56 | 26,95 | -0,92% | - |
| 02.02.2021 | 26,61 | 27,31 | 26,56 | 27,20 | 3,36% | - |
| 01.02.2021 | 25,53 | 26,53 | 25,29 | 26,31 | 3,54% | - |
| 29.01.2021 | 25,65 | 25,76 | 24,67 | 25,41 | 0,57% | - |
| 28.01.2021 | 25,17 | 25,71 | 0,00 | 25,27 | 0,10% | - |
| 27.01.2021 | 25,22 | 25,41 | 24,79 | 25,24 | -2,53% | - |
| 26.01.2021 | 26,62 | 26,79 | 25,79 | 25,90 | -4,27% | - |
| 25.01.2021 | 26,98 | 27,05 | 26,98 | 27,05 | 0,06% | - |
| 22.01.2021 | 26,61 | 27,15 | 26,51 | 27,04 | 0,61% | - |
| 21.01.2021 | 27,00 | 27,40 | 26,82 | 26,87 | -1,92% | - |
| 20.01.2021 | 27,62 | 27,98 | 27,13 | 27,40 | 0,46% | - |
| 19.01.2021 | 27,29 | 27,56 | 27,05 | 27,27 | -0,33% | - |
| 15.01.2021 | 27,14 | 27,70 | 27,14 | 27,36 | -2,20% | - |
| 14.01.2021 | 28,32 | 28,38 | 27,93 | 27,98 | 1,21% | - |
| 13.01.2021 | 27,64 | 27,64 | 27,64 | 27,64 | -2,62% | - |
| 12.01.2021 | 28,59 | 28,59 | 28,11 | 28,39 | -1,95% | - |
| 11.01.2021 | 29,06 | 29,08 | 28,74 | 28,95 | 0,24% | - |
| 08.01.2021 | 29,17 | 29,45 | 28,31 | 28,88 | -1,57% | - |
| 07.01.2021 | 29,35 | 29,48 | 29,03 | 29,34 | 0,98% | - |
| 06.01.2021 | 28,63 | 29,35 | 28,60 | 29,06 | 5,31% | - |
| 05.01.2021 | 27,12 | 27,85 | 27,02 | 27,59 | 2,70% | - |
| 04.01.2021 | 27,15 | 27,15 | 26,28 | 26,87 | -0,70% | - |
| 31.12.2020 | 26,93 | 27,26 | 26,87 | 27,06 | 0,88% | - |
| 30.12.2020 | 26,86 | 27,01 | 26,72 | 26,82 | 2,58% | - |
| 29.12.2020 | 26,53 | 26,58 | 26,06 | 26,15 | -6,26% | - |
| 28.12.2020 | 27,22 | 27,90 | 27,16 | 27,89 | 4,32% | - |
| 24.12.2020 | 26,53 | 27,14 | 26,12 | 26,74 | -0,32% | - |
| 23.12.2020 | 26,49 | 26,89 | 26,40 | 26,82 | 2,74% | - |
| 22.12.2020 | 26,06 | 26,11 | 26,06 | 26,11 | -0,17% | - |
| 21.12.2020 | 26,51 | 26,61 | 25,85 | 26,15 | -4,96% | - |
| 18.12.2020 | 27,80 | 27,89 | 27,31 | 27,52 | 0,33% | - |
| 17.12.2020 | 27,43 | 27,48 | 27,43 | 27,43 | -0,60% | - |
| 16.12.2020 | 27,69 | 27,85 | 26,90 | 27,59 | 0,22% | - |
| 15.12.2020 | 27,01 | 27,67 | 26,61 | 27,53 | 3,15% | - |
| 14.12.2020 | 26,55 | 27,59 | 26,47 | 26,69 | 5,12% | - |
| 11.12.2020 | 25,49 | 25,70 | 25,25 | 25,39 | -0,04% | - |
| 10.12.2020 | 25,24 | 25,57 | 24,99 | 25,40 | -0,43% | - |
| 09.12.2020 | 25,87 | 26,06 | 25,29 | 25,51 | -1,47% | - |
| 08.12.2020 | 25,82 | 26,07 | 25,62 | 25,89 | -0,17% | - |
| 07.12.2020 | 25,83 | 26,02 | 25,62 | 25,94 | 0,41% | - |
| 04.12.2020 | 25,43 | 25,96 | 25,43 | 25,83 | 3,80% | - |
| 03.12.2020 | 24,85 | 25,04 | 24,72 | 24,89 | 0,97% | - |
| 02.12.2020 | 24,91 | 25,47 | 24,65 | 24,65 | 0,22% | - |
| 01.12.2020 | 24,59 | 24,59 | 24,59 | 24,59 | 1,40% | - |
| 30.11.2020 | 24,86 | 24,86 | 24,23 | 24,25 | -3,71% | - |
| 27.11.2020 | 25,10 | 25,51 | 24,75 | 25,19 | -1,06% | - |
| 25.11.2020 | 25,35 | 26,06 | 24,87 | 25,46 | -0,10% | - |
| 24.11.2020 | 25,02 | 25,58 | 24,81 | 25,48 | 3,20% | - |
| 23.11.2020 | 24,14 | 24,81 | 24,13 | 24,69 | 3,74% | - |
| 20.11.2020 | 23,40 | 23,90 | 23,37 | 23,80 | 1,75% | - |
| 19.11.2020 | 23,48 | 24,18 | 23,39 | 23,39 | -1,20% | - |
| 18.11.2020 | 24,18 | 24,29 | 23,66 | 23,68 | -3,11% | - |
| 17.11.2020 | 23,79 | 24,49 | 23,69 | 24,44 | 1,96% | - |
| 16.11.2020 | 24,06 | 24,19 | 23,71 | 23,97 | 1,25% | - |
| 13.11.2020 | 23,53 | 23,83 | 23,26 | 23,67 | 2,80% | - |
| 12.11.2020 | 23,27 | 23,46 | 22,72 | 23,03 | -1,37% | - |
| 11.11.2020 | 23,38 | 23,86 | 22,49 | 23,35 | -0,24% | - |
| 10.11.2020 | 23,40 | 23,40 | 23,40 | 23,40 | -0,97% | - |
| 09.11.2020 | 23,64 | 24,08 | 23,49 | 23,63 | 6,20% | - |
| 06.11.2020 | 20,97 | 22,33 | 20,96 | 22,25 | 0,47% | - |
| 05.11.2020 | 21,68 | 22,19 | 21,52 | 22,15 | 5,33% | - |
| 04.11.2020 | 21,11 | 21,44 | 20,74 | 21,03 | -4,21% | - |
| 03.11.2020 | 21,91 | 22,02 | 0,00 | 21,95 | 2,86% | - |
| 02.11.2020 | 21,04 | 21,47 | 21,03 | 21,34 | 2,89% | - |
| 30.10.2020 | 20,59 | 20,94 | 20,17 | 20,74 | 0,12% | - |
| 29.10.2020 | 21,56 | 21,96 | 20,62 | 20,72 | 4,78% | - |
| 28.10.2020 | 19,83 | 20,08 | 19,67 | 19,77 | -3,40% | - |
| 27.10.2020 | 20,37 | 20,62 | 20,29 | 20,47 | -0,17% | - |
| 26.10.2020 | 20,95 | 20,95 | 20,41 | 20,50 | -6,37% | - |
| 23.10.2020 | 21,18 | 21,90 | 21,16 | 21,90 | 5,44% | - |
| 22.10.2020 | 20,84 | 21,10 | 20,51 | 20,77 | 0,73% | - |
| 21.10.2020 | 21,34 | 21,42 | 20,62 | 20,62 | -1,43% | - |
| 20.10.2020 | 21,75 | 21,77 | 20,92 | 20,92 | -2,31% | - |
| 19.10.2020 | 21,80 | 21,96 | 21,37 | 21,41 | 1,57% | - |
| 16.10.2020 | 21,35 | 21,80 | 21,08 | 21,08 | 0,21% | - |
| 15.10.2020 | 20,53 | 21,31 | 20,43 | 21,04 | 1,74% | - |
| 14.10.2020 | 21,32 | 21,46 | 20,68 | 20,68 | -3,50% | - |
| 13.10.2020 | 21,76 | 21,87 | 21,39 | 21,43 | -2,70% | - |
| 12.10.2020 | 22,31 | 22,31 | 21,89 | 22,02 | 0,64% | - |
| 09.10.2020 | 22,07 | 22,23 | 21,83 | 21,88 | -0,02% | - |
| 08.10.2020 | 21,83 | 22,04 | 21,68 | 21,89 | 2,22% | - |
| 07.10.2020 | 21,48 | 21,60 | 21,24 | 21,41 | 2,59% | - |
| 06.10.2020 | 20,63 | 21,17 | 20,52 | 20,87 | 1,36% | - |
| 05.10.2020 | 20,56 | 20,93 | 20,39 | 20,59 | 1,91% | - |