30,022$
-0,56%
Echtzeit-Aktienkurs Benchmark Electronics Inc.
Bid:
Ask:
Aktienkurse zur Benchmark Electronics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 30,13 | 30,19 | 30,05 | 30,07 | -0,38% | - |
27.03.2024 | 29,37 | 30,21 | 29,33 | 30,19 | 3,11% | 470.340,00 |
26.03.2024 | 29,39 | 29,48 | 29,05 | 29,28 | 0,51% | 279.330,00 |
25.03.2024 | 29,21 | 29,31 | 28,95 | 29,13 | 0,45% | 254.740,00 |
22.03.2024 | 29,31 | 29,31 | 28,86 | 29,00 | -0,85% | 237.956,00 |
21.03.2024 | 29,05 | 29,51 | 28,69 | 29,25 | 2,27% | 448.118,00 |
20.03.2024 | 28,75 | 28,85 | 27,44 | 28,60 | -2,12% | 558.562,00 |
19.03.2024 | 29,04 | 29,27 | 29,00 | 29,22 | 0,38% | 179.259,00 |
18.03.2024 | 29,79 | 29,89 | 29,06 | 29,11 | -2,09% | 217.937,00 |
15.03.2024 | 29,37 | 30,02 | 29,31 | 29,73 | -0,13% | 2.419.080,00 |
14.03.2024 | 30,34 | 30,40 | 29,47 | 29,77 | -2,27% | 386.772,00 |
13.03.2024 | 30,27 | 30,85 | 30,23 | 30,46 | 0,16% | 366.949,00 |
12.03.2024 | 30,27 | 30,45 | 29,78 | 30,41 | 1,03% | 314.237,00 |
11.03.2024 | 30,87 | 30,99 | 29,94 | 30,10 | -3,28% | 374.553,00 |
08.03.2024 | 31,23 | 31,75 | 30,85 | 31,12 | 0,19% | 276.290,00 |
07.03.2024 | 30,81 | 31,08 | 30,55 | 31,06 | 1,34% | 201.186,00 |
06.03.2024 | 30,86 | 31,05 | 30,56 | 30,65 | 0,10% | 263.841,00 |
05.03.2024 | 30,60 | 31,18 | 30,46 | 30,62 | -0,62% | 156.804,00 |
04.03.2024 | 31,33 | 31,33 | 30,64 | 30,81 | -1,41% | 253.027,00 |
01.03.2024 | 30,88 | 31,33 | 30,46 | 31,25 | 1,76% | 314.592,00 |
29.02.2024 | 30,36 | 30,78 | 30,07 | 30,71 | 2,47% | 360.557,00 |
28.02.2024 | 29,91 | 30,34 | 29,73 | 29,97 | -1,15% | 206.927,00 |
27.02.2024 | 30,18 | 30,46 | 29,89 | 30,32 | 1,17% | 239.848,00 |
26.02.2024 | 29,58 | 30,07 | 29,52 | 29,97 | 0,81% | 197.165,00 |
23.02.2024 | 29,55 | 29,76 | 29,19 | 29,73 | 0,37% | 147.265,00 |
22.02.2024 | 29,71 | 29,96 | 29,43 | 29,62 | -0,17% | 182.870,00 |
21.02.2024 | 28,94 | 29,67 | 28,76 | 29,67 | 1,54% | 256.642,00 |
20.02.2024 | 29,85 | 30,06 | 29,11 | 29,22 | -3,72% | 232.989,00 |
16.02.2024 | 30,39 | 30,86 | 30,23 | 30,35 | -0,65% | 260.171,00 |
15.02.2024 | 30,00 | 30,65 | 29,81 | 30,55 | 2,14% | 246.874,00 |
14.02.2024 | 29,27 | 30,01 | 29,03 | 29,91 | 3,17% | 252.596,00 |
13.02.2024 | 29,82 | 30,01 | 28,80 | 28,99 | -5,54% | 327.621,00 |
12.02.2024 | 30,20 | 30,88 | 30,13 | 30,69 | 1,86% | 214.012,00 |
09.02.2024 | 29,48 | 30,28 | 29,22 | 30,13 | 2,10% | 274.417,00 |
08.02.2024 | 28,61 | 29,53 | 28,33 | 29,51 | 2,86% | 263.351,00 |
07.02.2024 | 29,25 | 29,30 | 28,58 | 28,69 | -2,22% | 203.644,00 |
06.02.2024 | 30,13 | 30,13 | 29,27 | 29,34 | -2,75% | 273.509,00 |
05.02.2024 | 30,00 | 30,41 | 29,67 | 30,17 | -0,53% | 327.018,00 |
02.02.2024 | 29,34 | 31,10 | 29,25 | 30,33 | 2,47% | 474.481,00 |
01.02.2024 | 27,70 | 29,62 | 27,65 | 29,60 | 9,14% | 581.974,00 |
31.01.2024 | 27,57 | 27,86 | 27,04 | 27,12 | -1,99% | 295.679,00 |
30.01.2024 | 26,94 | 27,87 | 26,93 | 27,67 | 3,36% | 239.029,00 |
29.01.2024 | 26,93 | 26,95 | 26,41 | 26,77 | -0,67% | 139.147,00 |
26.01.2024 | 27,24 | 27,25 | 26,91 | 26,95 | -0,66% | 190.798,00 |
25.01.2024 | 27,31 | 27,32 | 26,99 | 27,13 | 0,44% | 231.718,00 |
24.01.2024 | 27,21 | 27,22 | 26,68 | 27,01 | 0,11% | 170.068,00 |
23.01.2024 | 26,87 | 27,32 | 26,72 | 26,98 | 1,43% | 418.765,00 |
22.01.2024 | 26,06 | 26,62 | 26,02 | 26,60 | 2,98% | 218.298,00 |
19.01.2024 | 25,96 | 25,96 | 25,57 | 25,83 | 0,08% | 169.925,00 |
18.01.2024 | 25,77 | 25,82 | 25,54 | 25,81 | 0,94% | 126.952,00 |
17.01.2024 | 26,10 | 26,32 | 25,36 | 25,57 | -3,36% | 165.494,00 |
16.01.2024 | 26,65 | 26,91 | 26,43 | 26,46 | -1,08% | 170.089,00 |
12.01.2024 | 27,16 | 27,16 | 26,59 | 26,75 | -0,30% | 96.410,00 |
11.01.2024 | 26,88 | 26,99 | 26,43 | 26,83 | -0,04% | 133.146,00 |
10.01.2024 | 26,89 | 26,94 | 26,73 | 26,84 | -0,04% | 224.001,00 |
09.01.2024 | 26,62 | 26,87 | 26,44 | 26,85 | -0,41% | 155.473,00 |
08.01.2024 | 26,78 | 27,10 | 26,74 | 26,96 | 1,09% | 151.569,00 |
05.01.2024 | 26,46 | 26,88 | 26,44 | 26,67 | 0,26% | 175.996,00 |
04.01.2024 | 26,70 | 26,91 | 26,60 | 26,60 | -0,93% | 180.133,00 |
03.01.2024 | 27,15 | 27,30 | 26,68 | 26,85 | -1,58% | 223.859,00 |
02.01.2024 | 27,42 | 27,67 | 27,07 | 27,28 | -1,30% | 290.271,00 |
29.12.2023 | 28,14 | 28,14 | 27,61 | 27,64 | -1,50% | 170.085,00 |
28.12.2023 | 28,08 | 28,31 | 27,96 | 28,06 | -0,88% | 115.590,00 |
27.12.2023 | 28,50 | 28,50 | 28,19 | 28,31 | -0,56% | 218.785,00 |
26.12.2023 | 28,40 | 28,57 | 28,24 | 28,47 | 0,81% | 132.621,00 |
22.12.2023 | 28,17 | 28,39 | 27,97 | 28,24 | 1,07% | 94.653,00 |
21.12.2023 | 27,97 | 27,98 | 27,57 | 27,94 | 0,94% | 106.585,00 |
20.12.2023 | 28,11 | 28,75 | 27,67 | 27,68 | -1,53% | 176.462,00 |
19.12.2023 | 27,70 | 28,21 | 27,70 | 28,11 | 2,00% | 156.352,00 |
18.12.2023 | 28,10 | 28,10 | 27,34 | 27,56 | -1,15% | 375.534,00 |
15.12.2023 | 27,80 | 28,06 | 27,59 | 27,88 | 1,05% | 635.415,00 |
14.12.2023 | 27,01 | 27,61 | 26,79 | 27,59 | 3,96% | 174.399,00 |
13.12.2023 | 26,02 | 26,58 | 25,62 | 26,54 | 1,96% | 161.015,00 |
12.12.2023 | 26,13 | 26,23 | 25,92 | 26,03 | -0,27% | 120.168,00 |
11.12.2023 | 25,69 | 26,26 | 25,56 | 26,10 | 1,75% | 136.315,00 |
08.12.2023 | 25,51 | 25,73 | 25,28 | 25,65 | 0,43% | 84.901,00 |
07.12.2023 | 25,02 | 25,55 | 24,93 | 25,54 | 1,79% | 142.155,00 |
06.12.2023 | 25,58 | 25,71 | 25,07 | 25,09 | -1,18% | 102.278,00 |
05.12.2023 | 25,66 | 25,66 | 25,20 | 25,39 | -1,05% | 119.821,00 |
04.12.2023 | 25,17 | 25,67 | 25,15 | 25,66 | 1,46% | 108.914,00 |
01.12.2023 | 24,93 | 25,39 | 24,91 | 25,29 | 1,36% | 109.104,00 |
30.11.2023 | 25,19 | 25,19 | 24,75 | 24,95 | -0,12% | 136.637,00 |
29.11.2023 | 25,10 | 25,26 | 24,75 | 24,98 | 0,32% | 142.350,00 |
28.11.2023 | 25,20 | 25,27 | 24,86 | 24,90 | -1,74% | 137.844,00 |
27.11.2023 | 25,23 | 25,42 | 25,20 | 25,34 | -0,31% | 60.207,00 |
24.11.2023 | 25,28 | 25,46 | 25,26 | 25,42 | 0,87% | 35.423,00 |
22.11.2023 | 25,39 | 25,65 | 25,16 | 25,20 | -0,51% | 49.093,00 |
21.11.2023 | 25,49 | 25,62 | 25,25 | 25,33 | -1,44% | 90.363,00 |
20.11.2023 | 25,49 | 25,73 | 25,45 | 25,70 | 0,86% | 87.728,00 |
17.11.2023 | 25,42 | 25,55 | 25,26 | 25,48 | 1,19% | 128.964,00 |
16.11.2023 | 25,46 | 25,57 | 25,02 | 25,18 | -1,41% | 88.117,00 |
15.11.2023 | 25,53 | 25,95 | 25,36 | 25,54 | 0,55% | 137.914,00 |
14.11.2023 | 25,17 | 25,42 | 25,02 | 25,40 | 3,63% | 125.776,00 |
13.11.2023 | 24,29 | 24,74 | 24,20 | 24,51 | 0,82% | 118.809,00 |
10.11.2023 | 23,93 | 24,44 | 23,75 | 24,31 | 1,67% | 101.046,00 |
09.11.2023 | 23,92 | 24,07 | 23,80 | 23,91 | 0,21% | 165.951,00 |
08.11.2023 | 24,09 | 24,14 | 23,62 | 23,86 | -0,71% | 136.710,00 |
07.11.2023 | 24,51 | 24,51 | 23,82 | 24,03 | -2,00% | 181.263,00 |
06.11.2023 | 24,42 | 24,59 | 24,27 | 24,52 | 0,08% | 264.299,00 |
03.11.2023 | 24,65 | 24,88 | 24,30 | 24,50 | 0,70% | 224.233,00 |