Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 88,92 | 90,63 | 88,86 | 89,24 | 1,25% | - |
25.02.2021 | 88,31 | 88,44 | 87,89 | 88,14 | -3,02% | - |
24.02.2021 | 88,86 | 91,48 | 88,19 | 90,89 | 4,41% | - |
23.02.2021 | 85,56 | 87,70 | 84,29 | 87,05 | -1,27% | - |
22.02.2021 | 86,99 | 89,25 | 86,80 | 88,17 | -0,37% | - |
19.02.2021 | 87,81 | 88,97 | 87,40 | 88,50 | 2,62% | - |
18.02.2021 | 87,43 | 88,13 | 86,00 | 86,24 | -2,66% | - |
17.02.2021 | 88,40 | 89,43 | 87,41 | 88,60 | -0,65% | - |
16.02.2021 | 89,83 | 90,07 | 88,63 | 89,18 | -1,00% | - |
12.02.2021 | 89,39 | 91,73 | 88,93 | 90,08 | 0,56% | - |
11.02.2021 | 89,02 | 90,00 | 88,25 | 89,58 | 0,88% | - |
10.02.2021 | 89,79 | 90,67 | 88,54 | 88,80 | -0,52% | - |
09.02.2021 | 88,10 | 90,69 | 87,71 | 89,26 | 0,69% | - |
08.02.2021 | 87,81 | 88,72 | 86,91 | 88,65 | 1,09% | - |
05.02.2021 | 87,88 | 88,60 | 87,41 | 87,69 | -0,20% | - |
04.02.2021 | 87,73 | 87,87 | 87,73 | 87,87 | 2,80% | - |
03.02.2021 | 84,48 | 85,81 | 83,86 | 85,47 | 0,50% | - |
02.02.2021 | 84,71 | 85,62 | 84,09 | 85,05 | -0,03% | - |
01.02.2021 | 85,38 | 85,38 | 85,07 | 85,07 | 4,07% | - |
29.01.2021 | 83,62 | 83,74 | 80,31 | 81,74 | -3,26% | - |
28.01.2021 | 85,73 | 86,31 | 84,37 | 84,50 | -1,54% | - |
27.01.2021 | 86,42 | 86,87 | 84,82 | 85,82 | -1,40% | - |
26.01.2021 | 88,50 | 88,78 | 86,67 | 87,04 | -2,42% | - |
25.01.2021 | 89,53 | 89,91 | 87,36 | 89,20 | -0,77% | - |
22.01.2021 | 89,09 | 90,10 | 88,63 | 89,89 | -1,68% | - |
21.01.2021 | 90,83 | 91,75 | 90,25 | 91,42 | 1,23% | - |
20.01.2021 | 90,84 | 91,20 | 89,38 | 90,31 | 1,62% | - |
19.01.2021 | 88,64 | 89,12 | 88,02 | 88,87 | 1,69% | - |
15.01.2021 | 85,80 | 87,93 | 85,64 | 87,39 | 2,13% | - |
14.01.2021 | 85,19 | 86,72 | 84,22 | 85,57 | -0,49% | - |
13.01.2021 | 85,93 | 86,89 | 84,61 | 86,00 | -2,30% | - |
12.01.2021 | 90,48 | 91,36 | 87,81 | 88,02 | -0,07% | - |
11.01.2021 | 87,93 | 88,08 | 87,92 | 88,08 | 1,60% | - |
08.01.2021 | 87,67 | 88,85 | 85,38 | 86,69 | -1,51% | - |
07.01.2021 | 88,54 | 90,03 | 87,56 | 88,02 | 0,32% | - |
06.01.2021 | 85,77 | 89,18 | 85,56 | 87,73 | 5,88% | - |
05.01.2021 | 82,13 | 84,15 | 81,79 | 82,86 | 3,02% | - |
04.01.2021 | 81,21 | 81,33 | 79,11 | 80,43 | -1,36% | - |
31.12.2020 | 81,16 | 82,11 | 81,08 | 81,54 | -0,15% | - |
30.12.2020 | 81,55 | 82,39 | 81,14 | 81,67 | 0,82% | - |
29.12.2020 | 82,08 | 82,14 | 80,37 | 81,00 | -0,25% | - |
28.12.2020 | 83,27 | 83,43 | 81,19 | 81,21 | -1,50% | - |
24.12.2020 | 82,08 | 82,99 | 81,17 | 82,45 | 0,30% | - |
23.12.2020 | 80,90 | 82,68 | 80,86 | 82,20 | 1,68% | - |
22.12.2020 | 80,28 | 81,27 | 79,75 | 80,84 | 0,63% | - |
21.12.2020 | 79,87 | 80,83 | 79,49 | 80,33 | -2,16% | - |
18.12.2020 | 85,30 | 85,36 | 81,14 | 82,10 | -1,87% | - |
17.12.2020 | 84,34 | 84,73 | 83,18 | 83,67 | -1,23% | - |
16.12.2020 | 82,54 | 94,50 | 81,87 | 84,71 | 4,14% | - |
15.12.2020 | 78,77 | 81,37 | 78,59 | 81,34 | 3,06% | - |
14.12.2020 | 80,70 | 81,14 | 78,82 | 78,93 | 3,45% | - |
11.12.2020 | 80,95 | 81,97 | 71,40 | 76,30 | -0,20% | - |
10.12.2020 | 80,44 | 85,63 | 74,92 | 76,45 | -1,83% | - |
09.12.2020 | 78,88 | 79,41 | 77,04 | 77,88 | 0,34% | - |
08.12.2020 | 79,18 | 79,85 | 75,80 | 77,61 | -7,34% | - |
07.12.2020 | 81,26 | 83,76 | 80,55 | 83,76 | 3,45% | - |
04.12.2020 | 80,86 | 82,15 | 80,19 | 80,97 | 4,85% | - |
03.12.2020 | 78,92 | 89,25 | 77,22 | 77,22 | -1,86% | - |
02.12.2020 | 77,33 | 78,69 | 73,69 | 78,69 | 2,78% | - |
01.12.2020 | 76,01 | 88,29 | 73,89 | 76,56 | -51,50% | - |
30.11.2020 | 159,30 | 174,34 | 153,72 | 157,83 | -2,60% | - |
27.11.2020 | 161,44 | 165,96 | 161,03 | 162,04 | 0,15% | - |
25.11.2020 | 161,75 | 164,50 | 161,73 | 161,80 | -1,64% | - |
24.11.2020 | 157,49 | 164,96 | 156,79 | 164,49 | 5,03% | - |
23.11.2020 | 154,35 | 157,62 | 153,94 | 156,62 | 2,55% | - |
20.11.2020 | 150,39 | 155,64 | 149,77 | 152,72 | 0,43% | - |
19.11.2020 | 149,80 | 153,94 | 149,44 | 152,07 | -0,79% | - |
18.11.2020 | 156,34 | 158,55 | 152,85 | 153,27 | -2,88% | - |
17.11.2020 | 156,05 | 159,38 | 154,83 | 157,81 | 0,30% | - |
16.11.2020 | 152,47 | 157,61 | 152,46 | 157,34 | 3,87% | - |
13.11.2020 | 151,48 | 151,48 | 151,48 | 151,48 | 3,70% | - |
12.11.2020 | 146,48 | 146,48 | 146,07 | 146,08 | -0,72% | - |
11.11.2020 | 149,57 | 152,20 | 146,38 | 147,13 | -1,31% | - |
10.11.2020 | 147,30 | 150,44 | 146,35 | 149,09 | -0,23% | - |
09.11.2020 | 151,53 | 154,09 | 149,42 | 149,44 | 1,14% | - |
06.11.2020 | 147,57 | 149,95 | 145,83 | 147,75 | 0,92% | - |
05.11.2020 | 145,20 | 147,34 | 144,52 | 146,41 | 3,19% | - |
04.11.2020 | 140,74 | 143,24 | 0,00 | 141,88 | 0,31% | - |
03.11.2020 | 140,55 | 142,23 | 139,26 | 141,43 | 3,38% | - |
02.11.2020 | 0,00 | 137,86 | 0,00 | 136,80 | 4,10% | - |
30.10.2020 | 131,47 | 132,10 | 129,09 | 131,41 | -2,22% | - |
29.10.2020 | 133,74 | 134,39 | 130,42 | 134,39 | 1,17% | - |
28.10.2020 | 134,13 | 134,59 | 131,56 | 132,83 | -4,27% | - |
27.10.2020 | 141,54 | 142,45 | 137,23 | 138,76 | -1,60% | - |
26.10.2020 | 142,42 | 142,51 | 139,22 | 141,01 | -3,00% | - |
23.10.2020 | 144,45 | 145,98 | 143,49 | 145,37 | 0,40% | - |
22.10.2020 | 0,00 | 146,25 | 0,00 | 144,79 | -0,68% | - |
21.10.2020 | 147,24 | 147,79 | 142,48 | 145,79 | -3,24% | - |
20.10.2020 | 0,00 | 150,66 | 0,00 | 150,66 | -0,62% | - |
19.10.2020 | 150,44 | 151,60 | 148,10 | 151,60 | 3,67% | - |
16.10.2020 | 149,26 | 151,90 | 146,24 | 146,24 | -2,17% | - |
15.10.2020 | 143,62 | 149,48 | 142,69 | 149,48 | 3,03% | - |
14.10.2020 | 147,41 | 148,84 | 142,54 | 145,08 | -0,93% | - |
13.10.2020 | 148,02 | 149,38 | 144,34 | 146,44 | -2,62% | - |
12.10.2020 | 150,13 | 151,30 | 148,85 | 150,38 | 0,17% | - |
09.10.2020 | 150,44 | 152,08 | 149,61 | 150,12 | -1,58% | - |
08.10.2020 | 154,62 | 155,95 | 152,00 | 152,54 | -1,34% | - |
07.10.2020 | 154,08 | 155,63 | 153,69 | 154,61 | 1,91% | - |
06.10.2020 | 149,86 | 154,70 | 149,23 | 151,71 | 0,61% | - |
05.10.2020 | 0,00 | 151,13 | 0,00 | 150,78 | 2,40% | - |