Echtzeit-Aktienkurs SecureWorks Corp.
Bid:
Ask:
Aktienkurse zur SecureWorks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,19 | 14,94 | 14,19 | 14,34 | -4,37% | - |
| 25.02.2021 | 15,45 | 15,45 | 14,68 | 14,99 | -5,49% | - |
| 24.02.2021 | 15,32 | 15,98 | 0,00 | 15,86 | 1,34% | - |
| 23.02.2021 | 15,42 | 15,83 | 15,14 | 15,65 | -0,95% | - |
| 22.02.2021 | 15,40 | 15,99 | 15,40 | 15,80 | -0,41% | - |
| 19.02.2021 | 15,68 | 15,96 | 15,63 | 15,87 | 0,67% | - |
| 18.02.2021 | 15,70 | 15,97 | 15,49 | 15,76 | -0,82% | - |
| 17.02.2021 | 15,62 | 15,99 | 15,47 | 15,89 | -0,03% | - |
| 16.02.2021 | 15,69 | 15,96 | 0,00 | 15,90 | 1,47% | - |
| 12.02.2021 | 15,54 | 15,84 | 15,41 | 15,67 | 0,84% | - |
| 11.02.2021 | 15,44 | 15,83 | 0,00 | 15,54 | 0,45% | - |
| 10.02.2021 | 15,31 | 15,57 | 14,96 | 15,47 | -1,78% | - |
| 09.02.2021 | 15,44 | 15,96 | 15,19 | 15,75 | 2,41% | - |
| 08.02.2021 | 15,20 | 15,54 | 15,05 | 15,38 | 2,30% | - |
| 05.02.2021 | 14,86 | 15,06 | 14,73 | 15,03 | -0,20% | - |
| 04.02.2021 | 15,16 | 15,16 | 15,06 | 15,06 | 3,29% | - |
| 03.02.2021 | 14,43 | 14,65 | 14,41 | 14,58 | 0,66% | - |
| 02.02.2021 | 14,45 | 14,57 | 14,28 | 14,49 | 2,58% | - |
| 01.02.2021 | 14,01 | 14,44 | 13,92 | 14,12 | 2,58% | - |
| 29.01.2021 | 13,77 | 13,77 | 13,77 | 13,77 | -3,91% | - |
| 28.01.2021 | 14,46 | 14,54 | 14,00 | 14,33 | -1,34% | - |
| 27.01.2021 | 14,67 | 14,83 | 14,36 | 14,52 | -0,89% | - |
| 26.01.2021 | 14,72 | 14,82 | 14,27 | 14,65 | -0,64% | - |
| 25.01.2021 | 14,93 | 14,93 | 14,27 | 14,75 | -1,37% | - |
| 22.01.2021 | 14,60 | 14,99 | 14,42 | 14,95 | 2,64% | - |
| 21.01.2021 | 14,50 | 14,57 | 14,50 | 14,57 | 1,22% | - |
| 20.01.2021 | 14,69 | 14,88 | 14,32 | 14,39 | 0,52% | - |
| 19.01.2021 | 14,04 | 14,49 | 13,98 | 14,32 | 2,54% | - |
| 15.01.2021 | 13,74 | 14,17 | 13,65 | 13,96 | 1,45% | - |
| 14.01.2021 | 13,81 | 14,26 | 13,65 | 13,76 | 1,03% | - |
| 13.01.2021 | 13,80 | 14,05 | 13,43 | 13,62 | -1,13% | - |
| 12.01.2021 | 13,86 | 14,27 | 13,67 | 13,78 | 3,11% | - |
| 11.01.2021 | 13,22 | 13,44 | 13,19 | 13,36 | 0,72% | - |
| 08.01.2021 | 13,32 | 13,60 | 13,09 | 13,27 | -4,36% | - |
| 07.01.2021 | 14,30 | 14,32 | 13,65 | 13,87 | 1,20% | - |
| 06.01.2021 | 14,09 | 14,16 | 13,60 | 13,71 | -3,59% | - |
| 05.01.2021 | 14,10 | 14,51 | 14,02 | 14,22 | -0,52% | - |
| 04.01.2021 | 14,09 | 14,35 | 13,74 | 14,29 | 0,42% | - |
| 31.12.2020 | 14,09 | 14,37 | 13,93 | 14,23 | 0,21% | - |
| 30.12.2020 | 14,33 | 14,54 | 14,03 | 14,20 | 1,21% | - |
| 29.12.2020 | 14,08 | 14,45 | 13,89 | 14,03 | -0,07% | - |
| 28.12.2020 | 14,15 | 14,17 | 13,52 | 14,04 | -1,68% | - |
| 24.12.2020 | 14,22 | 14,68 | 14,14 | 14,28 | -3,71% | - |
| 23.12.2020 | 14,99 | 15,04 | 14,63 | 14,83 | 0,44% | - |
| 22.12.2020 | 14,51 | 14,98 | 14,49 | 14,77 | 1,13% | - |
| 21.12.2020 | 14,17 | 14,86 | 14,17 | 14,60 | 3,80% | - |
| 18.12.2020 | 13,12 | 14,27 | 13,09 | 14,07 | 13,15% | - |
| 17.12.2020 | 12,40 | 13,21 | 12,32 | 12,43 | 0,97% | - |
| 16.12.2020 | 12,40 | 12,48 | 12,21 | 12,31 | 0,37% | - |
| 15.12.2020 | 12,30 | 12,41 | 11,97 | 12,27 | -0,24% | - |
| 14.12.2020 | 12,59 | 12,71 | 12,22 | 12,30 | 2,37% | - |
| 11.12.2020 | 12,01 | 12,01 | 12,01 | 12,01 | -1,27% | - |
| 10.12.2020 | 12,08 | 12,24 | 11,99 | 12,17 | 0,95% | - |
| 09.12.2020 | 12,24 | 12,35 | 11,81 | 12,05 | -4,25% | - |
| 08.12.2020 | 12,75 | 12,85 | 12,56 | 12,59 | 2,23% | - |
| 07.12.2020 | 12,55 | 12,55 | 12,04 | 12,31 | -0,32% | - |
| 04.12.2020 | 12,57 | 12,60 | 12,27 | 12,35 | -0,92% | - |
| 03.12.2020 | 12,94 | 13,62 | 11,87 | 12,47 | 1,05% | - |
| 02.12.2020 | 11,91 | 12,45 | 11,84 | 12,34 | 3,26% | - |
| 01.12.2020 | 11,81 | 12,13 | 11,62 | 11,95 | 6,08% | - |
| 30.11.2020 | 11,42 | 11,42 | 11,19 | 11,26 | -1,49% | - |
| 27.11.2020 | 11,40 | 11,79 | 11,28 | 11,43 | 0,40% | - |
| 25.11.2020 | 11,21 | 11,43 | 11,21 | 11,39 | -4,81% | - |
| 24.11.2020 | 11,68 | 12,03 | 11,56 | 11,96 | 4,14% | - |
| 23.11.2020 | 11,13 | 11,60 | 11,08 | 11,49 | 0,53% | - |
| 20.11.2020 | 11,61 | 11,78 | 11,32 | 11,43 | -1,17% | - |
| 19.11.2020 | 11,64 | 11,76 | 11,41 | 11,56 | 2,71% | - |
| 18.11.2020 | 11,40 | 11,56 | 11,22 | 11,26 | -1,19% | - |
| 17.11.2020 | 11,45 | 11,65 | 11,28 | 11,39 | -1,21% | - |
| 16.11.2020 | 11,49 | 11,82 | 11,39 | 11,53 | 2,85% | - |
| 13.11.2020 | 10,98 | 11,38 | 10,81 | 11,21 | 3,37% | - |
| 12.11.2020 | 10,88 | 10,93 | 10,63 | 10,85 | -1,86% | - |
| 11.11.2020 | 11,19 | 11,19 | 10,88 | 11,05 | -0,41% | - |
| 10.11.2020 | 11,13 | 11,27 | 0,00 | 11,10 | -1,16% | - |
| 09.11.2020 | 10,90 | 11,39 | 10,74 | 11,23 | 7,47% | - |
| 06.11.2020 | 10,59 | 10,68 | 10,38 | 10,45 | -1,97% | - |
| 05.11.2020 | 10,78 | 10,85 | 10,42 | 10,66 | 1,43% | - |
| 04.11.2020 | 10,52 | 10,97 | 10,41 | 10,51 | -1,96% | - |
| 03.11.2020 | 10,89 | 11,00 | 0,00 | 10,72 | 1,61% | - |
| 02.11.2020 | 10,45 | 10,56 | 10,24 | 10,55 | 2,03% | - |
| 30.10.2020 | 10,20 | 10,44 | 10,00 | 10,34 | 0,88% | - |
| 29.10.2020 | 10,32 | 10,48 | 10,10 | 10,25 | 0,24% | - |
| 28.10.2020 | 10,40 | 10,52 | 10,16 | 10,22 | -4,93% | - |
| 27.10.2020 | 11,17 | 11,17 | 10,61 | 10,75 | -1,42% | - |
| 26.10.2020 | 10,73 | 10,92 | 10,62 | 10,91 | -1,93% | - |
| 23.10.2020 | 11,10 | 11,25 | 10,89 | 11,12 | -2,75% | - |
| 22.10.2020 | 11,12 | 11,44 | 10,89 | 11,44 | 4,19% | - |
| 21.10.2020 | 11,38 | 11,52 | 10,98 | 10,98 | -3,69% | - |
| 20.10.2020 | 11,71 | 11,72 | 11,28 | 11,40 | -3,47% | - |
| 19.10.2020 | 11,93 | 11,93 | 11,52 | 11,81 | 0,68% | - |
| 16.10.2020 | 12,09 | 12,11 | 11,64 | 11,73 | -4,09% | - |
| 15.10.2020 | 11,64 | 12,23 | 11,55 | 12,23 | 5,34% | - |
| 14.10.2020 | 12,21 | 12,26 | 11,61 | 11,61 | -4,45% | - |
| 13.10.2020 | 11,92 | 12,15 | 11,82 | 12,15 | 1,67% | - |
| 12.10.2020 | 11,79 | 12,09 | 11,74 | 11,95 | 1,83% | - |
| 09.10.2020 | 11,89 | 11,99 | 11,70 | 11,73 | 1,91% | - |
| 08.10.2020 | 11,78 | 11,89 | 11,33 | 11,51 | -1,79% | - |
| 07.10.2020 | 11,57 | 11,95 | 11,54 | 11,72 | 3,90% | - |
| 06.10.2020 | 11,63 | 11,94 | 11,25 | 11,28 | -2,25% | - |
| 05.10.2020 | 11,59 | 11,74 | 11,45 | 11,54 | 0,92% | - |