143,450$
-2,06%
Echtzeit-Aktienkurs VMware Inc.
Bid:
Ask:
Aktienkurse zur VMware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2023 | 142,67 | 143,63 | 142,47 | 142,48 | -4,96% | 2.741.273,00 |
| 20.11.2023 | 150,00 | 150,75 | 146,22 | 149,91 | 0,19% | 436.065,00 |
| 17.11.2023 | 149,50 | 150,00 | 148,00 | 149,62 | -0,02% | 502.994,00 |
| 16.11.2023 | 149,50 | 150,55 | 149,00 | 149,65 | 0,29% | 347.982,00 |
| 15.11.2023 | 149,87 | 153,56 | 148,08 | 149,21 | 0,41% | 1.301.349,00 |
| 14.11.2023 | 150,00 | 150,50 | 148,36 | 148,60 | -0,42% | 285.244,00 |
| 13.11.2023 | 151,00 | 151,00 | 148,12 | 149,23 | -0,29% | 273.855,00 |
| 10.11.2023 | 149,60 | 151,64 | 149,20 | 149,66 | 0,38% | 239.111,00 |
| 09.11.2023 | 147,88 | 149,28 | 147,67 | 149,10 | 0,37% | 239.700,00 |
| 08.11.2023 | 149,76 | 149,80 | 147,87 | 148,55 | -0,15% | 247.358,00 |
| 07.11.2023 | 150,68 | 151,45 | 147,36 | 148,77 | -0,57% | 404.064,00 |
| 06.11.2023 | 147,00 | 150,11 | 146,41 | 149,62 | 1,93% | 407.769,00 |
| 03.11.2023 | 145,00 | 147,75 | 144,60 | 146,79 | 1,40% | 548.661,00 |
| 02.11.2023 | 148,21 | 148,21 | 144,60 | 144,76 | -0,94% | 435.605,00 |
| 01.11.2023 | 145,72 | 146,14 | 143,74 | 146,14 | 0,34% | 635.707,00 |
| 31.10.2023 | 144,40 | 145,93 | 143,20 | 145,65 | -0,66% | 783.640,00 |
| 30.10.2023 | 138,25 | 146,62 | 138,00 | 146,62 | 3,11% | 1.707.982,00 |
| 27.10.2023 | 146,03 | 146,32 | 141,99 | 142,20 | -2,92% | 3.377.802,00 |
| 26.10.2023 | 149,22 | 149,22 | 145,47 | 146,47 | -1,21% | 361.264,00 |
| 25.10.2023 | 149,87 | 149,87 | 146,14 | 148,26 | -1,61% | 423.426,00 |
| 24.10.2023 | 152,95 | 154,22 | 148,07 | 150,69 | -3,32% | 640.998,00 |
| 23.10.2023 | 148,01 | 157,10 | 146,60 | 155,87 | 3,29% | 5.678.502,00 |
| 20.10.2023 | 151,51 | 152,01 | 147,84 | 150,91 | 0,40% | 6.247.604,00 |
| 19.10.2023 | 159,00 | 159,00 | 145,00 | 150,31 | -9,59% | 10.720.422,00 |
| 18.10.2023 | 165,75 | 167,96 | 163,25 | 166,25 | 0,70% | 7.354.746,00 |
| 17.10.2023 | 157,62 | 169,21 | 157,17 | 165,10 | -7,70% | 10.636.367,00 |
| 16.10.2023 | 178,40 | 180,61 | 177,82 | 178,88 | 0,63% | 2.106.134,00 |
| 13.10.2023 | 178,85 | 181,14 | 176,45 | 177,76 | -0,53% | 3.608.116,00 |
| 12.10.2023 | 172,42 | 180,37 | 172,10 | 178,71 | 4,22% | 6.054.339,00 |
| 11.10.2023 | 170,00 | 171,81 | 169,46 | 171,48 | 0,99% | 2.345.551,00 |
| 10.10.2023 | 169,10 | 171,60 | 169,10 | 169,80 | 0,41% | 2.192.130,00 |
| 09.10.2023 | 167,04 | 169,56 | 167,04 | 169,10 | 0,82% | 805.271,00 |
| 06.10.2023 | 165,38 | 168,47 | 165,01 | 167,73 | 1,25% | 1.470.073,00 |
| 05.10.2023 | 165,90 | 166,77 | 165,09 | 165,66 | -0,25% | 2.217.768,00 |
| 04.10.2023 | 164,96 | 166,08 | 164,16 | 166,07 | 1,03% | 1.228.256,00 |
| 03.10.2023 | 165,83 | 166,50 | 164,00 | 164,38 | -1,19% | 1.180.590,00 |
| 02.10.2023 | 166,40 | 167,32 | 165,19 | 166,36 | -0,07% | 1.243.025,00 |
| 29.09.2023 | 167,89 | 168,88 | 166,22 | 166,48 | -0,30% | 1.233.950,00 |
| 28.09.2023 | 164,80 | 167,77 | 164,75 | 166,98 | 1,18% | 921.316,00 |
| 27.09.2023 | 165,75 | 166,66 | 163,66 | 165,03 | 0,05% | 1.393.873,00 |
| 26.09.2023 | 165,81 | 167,02 | 164,76 | 164,94 | -1,09% | 1.391.087,00 |
| 25.09.2023 | 166,54 | 168,11 | 166,06 | 166,76 | -0,28% | 837.194,00 |
| 22.09.2023 | 163,98 | 167,91 | 163,62 | 167,23 | 2,59% | 2.100.373,00 |
| 21.09.2023 | 161,57 | 165,12 | 160,80 | 163,01 | -1,63% | 1.873.059,00 |
| 20.09.2023 | 167,31 | 168,18 | 165,44 | 165,71 | -0,40% | 1.864.639,00 |
| 19.09.2023 | 166,13 | 166,92 | 165,41 | 166,37 | 0,13% | 2.009.521,00 |
| 18.09.2023 | 166,11 | 167,33 | 165,89 | 166,15 | -0,49% | 1.300.637,00 |
| 15.09.2023 | 167,27 | 167,68 | 165,48 | 166,96 | -0,74% | 2.421.944,00 |
| 14.09.2023 | 166,32 | 169,00 | 165,58 | 168,20 | 1,65% | 1.446.821,00 |
| 13.09.2023 | 164,80 | 166,19 | 163,42 | 165,47 | 0,68% | 1.514.957,00 |
| 12.09.2023 | 164,48 | 165,91 | 164,10 | 164,35 | -0,70% | 2.039.049,00 |
| 11.09.2023 | 166,86 | 166,86 | 164,54 | 165,51 | -0,29% | 1.549.618,00 |
| 08.09.2023 | 164,36 | 166,07 | 164,00 | 165,99 | 0,89% | 1.298.583,00 |
| 07.09.2023 | 164,50 | 165,00 | 162,79 | 164,52 | -0,99% | 2.173.445,00 |
| 06.09.2023 | 162,90 | 167,84 | 162,90 | 166,16 | 1,37% | 3.078.564,00 |
| 05.09.2023 | 161,84 | 164,95 | 161,84 | 163,91 | -0,12% | 2.756.849,00 |
| 01.09.2023 | 165,37 | 167,23 | 163,35 | 164,10 | -2,77% | 2.734.955,00 |
| 31.08.2023 | 166,50 | 170,19 | 166,00 | 168,78 | 1,25% | 3.645.392,00 |
| 30.08.2023 | 167,38 | 167,99 | 165,73 | 166,69 | -0,48% | 1.795.407,00 |
| 29.08.2023 | 163,23 | 167,75 | 163,23 | 167,49 | 2,01% | 1.877.677,00 |
| 28.08.2023 | 162,63 | 164,63 | 161,93 | 164,19 | 1,01% | 1.686.055,00 |
| 25.08.2023 | 161,88 | 163,33 | 159,73 | 162,55 | 0,34% | 2.202.437,00 |
| 24.08.2023 | 165,93 | 167,76 | 161,90 | 162,00 | -1,21% | 2.575.200,00 |
| 23.08.2023 | 161,27 | 164,68 | 161,21 | 163,99 | 1,23% | 2.199.836,00 |
| 22.08.2023 | 163,00 | 163,72 | 161,98 | 162,00 | -0,30% | 1.817.412,00 |
| 21.08.2023 | 160,60 | 163,65 | 160,32 | 162,48 | 4,91% | 4.397.713,00 |
| 18.08.2023 | 154,88 | 155,74 | 153,60 | 154,87 | -0,37% | 1.235.314,00 |
| 17.08.2023 | 155,57 | 156,42 | 154,91 | 155,45 | -0,21% | 842.644,00 |
| 16.08.2023 | 156,05 | 156,91 | 155,50 | 155,78 | -0,16% | 1.248.171,00 |
| 15.08.2023 | 156,00 | 156,91 | 155,17 | 156,03 | -0,27% | 830.492,00 |
| 14.08.2023 | 155,80 | 157,70 | 155,00 | 156,45 | 0,77% | 1.159.453,00 |
| 11.08.2023 | 156,45 | 156,45 | 154,44 | 155,26 | -0,75% | 578.154,00 |
| 10.08.2023 | 157,60 | 157,80 | 155,85 | 156,44 | -0,03% | 1.082.658,00 |
| 09.08.2023 | 158,04 | 158,90 | 155,82 | 156,48 | -1,20% | 1.058.062,00 |
| 08.08.2023 | 158,28 | 159,00 | 157,08 | 158,38 | -0,53% | 908.051,00 |
| 07.08.2023 | 158,12 | 159,78 | 158,07 | 159,23 | 0,62% | 869.196,00 |
| 04.08.2023 | 159,20 | 159,74 | 157,16 | 158,25 | -0,13% | 1.091.721,00 |
| 03.08.2023 | 157,80 | 161,09 | 156,91 | 158,45 | 0,36% | 1.881.973,00 |
| 02.08.2023 | 157,71 | 158,67 | 157,03 | 157,88 | -0,68% | 1.018.437,00 |
| 01.08.2023 | 157,68 | 159,93 | 157,00 | 158,96 | 0,84% | 1.206.871,00 |
| 31.07.2023 | 157,35 | 158,76 | 156,88 | 157,63 | -0,01% | 757.649,00 |
| 28.07.2023 | 158,50 | 159,70 | 157,59 | 157,65 | -0,31% | 1.232.446,00 |
| 27.07.2023 | 160,58 | 160,90 | 157,76 | 158,14 | -0,42% | 658.311,00 |
| 26.07.2023 | 162,55 | 163,03 | 157,80 | 158,80 | -1,64% | 1.775.007,00 |
| 25.07.2023 | 160,10 | 162,80 | 159,95 | 161,45 | 0,64% | 711.298,00 |
| 24.07.2023 | 160,39 | 161,28 | 159,63 | 160,43 | 0,03% | 937.504,00 |
| 21.07.2023 | 164,78 | 165,21 | 159,58 | 160,38 | -2,07% | 2.763.181,00 |
| 20.07.2023 | 164,90 | 166,11 | 163,61 | 163,77 | -1,75% | 1.611.288,00 |
| 19.07.2023 | 168,62 | 170,00 | 165,44 | 166,69 | 5,18% | 4.696.511,00 |
| 18.07.2023 | 157,81 | 159,32 | 156,90 | 158,48 | -0,46% | 926.624,00 |
| 17.07.2023 | 155,90 | 160,43 | 155,90 | 159,22 | 1,91% | 1.352.433,00 |
| 14.07.2023 | 156,59 | 158,47 | 155,47 | 156,23 | -0,60% | 1.138.879,00 |
| 13.07.2023 | 156,30 | 158,55 | 155,61 | 157,17 | 0,92% | 1.992.206,00 |
| 12.07.2023 | 154,37 | 156,13 | 152,50 | 155,74 | 2,78% | 2.506.931,00 |
| 11.07.2023 | 144,50 | 156,23 | 143,98 | 151,53 | 5,19% | 4.632.418,00 |
| 10.07.2023 | 141,54 | 144,28 | 141,54 | 144,06 | 1,88% | 930.843,00 |
| 07.07.2023 | 141,74 | 142,78 | 141,26 | 141,40 | -0,46% | 605.380,00 |
| 06.07.2023 | 142,54 | 143,00 | 141,25 | 142,06 | -1,16% | 927.774,00 |
| 05.07.2023 | 143,05 | 144,45 | 142,85 | 143,72 | -0,22% | 821.087,00 |
| 03.07.2023 | 142,89 | 144,98 | 142,70 | 144,04 | 0,24% | 721.976,00 |