6,000$
1,69%
Echtzeit-Aktienkurs SecureWorks Corp
Bid:
Ask:
Aktienkurse zur SecureWorks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 5,93 | 6,05 | 5,79 | 6,00 | 1,69% | 7.659,00 |
| 25.04.2024 | 5,77 | 5,90 | 5,75 | 5,90 | 1,55% | 20.885,00 |
| 24.04.2024 | 5,81 | 5,89 | 5,63 | 5,81 | 0,87% | 18.351,00 |
| 23.04.2024 | 5,67 | 6,05 | 5,67 | 5,76 | 1,95% | 88.665,00 |
| 22.04.2024 | 5,92 | 5,92 | 5,65 | 5,65 | -5,68% | 22.993,00 |
| 19.04.2024 | 5,93 | 6,14 | 5,81 | 5,99 | 0,84% | 20.174,00 |
| 18.04.2024 | 5,77 | 5,94 | 5,77 | 5,94 | 1,78% | 13.254,00 |
| 17.04.2024 | 5,97 | 6,09 | 5,80 | 5,84 | -3,21% | 8.132,00 |
| 16.04.2024 | 5,85 | 6,05 | 5,84 | 6,03 | 3,08% | 20.263,00 |
| 15.04.2024 | 5,85 | 5,98 | 5,80 | 5,85 | -0,68% | 7.612,00 |
| 12.04.2024 | 6,11 | 6,11 | 5,89 | 5,89 | -2,97% | 5.180,00 |
| 11.04.2024 | 5,95 | 6,15 | 5,88 | 6,07 | 1,17% | 48.544,00 |
| 10.04.2024 | 6,01 | 6,12 | 6,00 | 6,00 | -2,12% | 15.242,00 |
| 09.04.2024 | 6,11 | 6,25 | 6,11 | 6,13 | -1,13% | 27.583,00 |
| 08.04.2024 | 6,42 | 6,42 | 6,14 | 6,20 | -1,90% | 5.160,00 |
| 05.04.2024 | 6,34 | 6,41 | 6,04 | 6,32 | -0,47% | 7.737,00 |
| 04.04.2024 | 6,50 | 6,50 | 6,23 | 6,35 | -3,35% | 30.312,00 |
| 03.04.2024 | 6,23 | 6,60 | 6,06 | 6,57 | 5,12% | 39.794,00 |
| 02.04.2024 | 6,11 | 6,25 | 5,92 | 6,25 | 1,96% | 27.924,00 |
| 01.04.2024 | 6,57 | 6,66 | 6,13 | 6,13 | -8,78% | 43.294,00 |
| 28.03.2024 | 5,63 | 6,72 | 5,63 | 6,72 | 13,13% | 96.106,00 |
| 27.03.2024 | 5,84 | 5,95 | 5,65 | 5,94 | 0,85% | 48.718,00 |
| 26.03.2024 | 6,01 | 6,03 | 5,65 | 5,89 | -2,00% | 46.522,00 |
| 25.03.2024 | 6,00 | 6,10 | 5,96 | 6,01 | -2,36% | 28.292,00 |
| 22.03.2024 | 6,08 | 6,23 | 6,05 | 6,16 | -0,57% | 21.377,00 |
| 21.03.2024 | 5,99 | 6,40 | 5,92 | 6,19 | 0,98% | 50.719,00 |
| 20.03.2024 | 6,07 | 6,19 | 5,80 | 6,13 | 0,49% | 58.307,00 |
| 19.03.2024 | 6,10 | 6,33 | 6,07 | 6,10 | 0,00% | 34.187,00 |
| 18.03.2024 | 6,07 | 6,39 | 6,07 | 6,10 | -4,69% | 44.333,00 |
| 15.03.2024 | 6,10 | 6,70 | 6,10 | 6,40 | 0,63% | 91.896,00 |
| 14.03.2024 | 6,15 | 6,45 | 5,95 | 6,36 | 5,65% | 100.179,00 |
| 13.03.2024 | 6,03 | 6,29 | 6,00 | 6,02 | -2,19% | 33.829,00 |
| 12.03.2024 | 6,41 | 6,49 | 6,14 | 6,16 | -5,16% | 19.877,00 |
| 11.03.2024 | 6,24 | 6,58 | 6,24 | 6,49 | 2,04% | 15.017,00 |
| 08.03.2024 | 6,43 | 6,64 | 6,35 | 6,36 | -0,31% | 22.605,00 |
| 07.03.2024 | 6,57 | 6,63 | 6,30 | 6,38 | -1,85% | 35.793,00 |
| 06.03.2024 | 6,76 | 6,84 | 6,50 | 6,50 | -3,35% | 14.370,00 |
| 05.03.2024 | 6,73 | 6,90 | 6,73 | 6,73 | -1,10% | 9.130,00 |
| 04.03.2024 | 6,84 | 6,97 | 6,69 | 6,80 | 0,74% | 13.418,00 |
| 01.03.2024 | 6,53 | 6,84 | 6,45 | 6,75 | 2,27% | 29.758,00 |
| 29.02.2024 | 6,87 | 6,95 | 6,51 | 6,60 | -4,62% | 102.241,00 |
| 28.02.2024 | 6,77 | 6,93 | 6,58 | 6,92 | 1,76% | 35.108,00 |
| 27.02.2024 | 6,90 | 6,95 | 6,64 | 6,80 | -3,00% | 16.554,00 |
| 26.02.2024 | 6,75 | 7,09 | 6,66 | 7,01 | 2,64% | 17.066,00 |
| 23.02.2024 | 6,92 | 7,00 | 6,64 | 6,83 | -0,73% | 17.886,00 |
| 22.02.2024 | 7,11 | 7,11 | 6,64 | 6,88 | -1,01% | 24.566,00 |
| 21.02.2024 | 7,06 | 7,15 | 6,87 | 6,95 | -2,80% | 32.636,00 |
| 20.02.2024 | 6,86 | 7,30 | 6,82 | 7,15 | 4,08% | 22.432,00 |
| 16.02.2024 | 6,91 | 7,12 | 6,82 | 6,87 | -0,58% | 28.650,00 |
| 15.02.2024 | 6,62 | 7,00 | 6,62 | 6,91 | 4,07% | 22.672,00 |
| 14.02.2024 | 6,58 | 6,79 | 6,58 | 6,64 | -1,63% | 46.910,00 |
| 13.02.2024 | 6,73 | 6,77 | 6,60 | 6,75 | -0,59% | 21.423,00 |
| 12.02.2024 | 7,02 | 7,02 | 6,75 | 6,79 | -3,14% | 15.332,00 |
| 09.02.2024 | 7,09 | 7,31 | 6,78 | 7,01 | -1,20% | 24.316,00 |
| 08.02.2024 | 6,89 | 7,24 | 6,88 | 7,10 | 2,98% | 29.673,00 |
| 07.02.2024 | 7,30 | 7,30 | 6,89 | 6,89 | -4,77% | 29.158,00 |
| 06.02.2024 | 7,08 | 7,47 | 7,08 | 7,24 | -1,30% | 13.971,00 |
| 05.02.2024 | 7,51 | 7,63 | 7,04 | 7,33 | -4,18% | 15.421,00 |
| 02.02.2024 | 7,05 | 7,65 | 6,82 | 7,65 | 7,59% | 32.132,00 |
| 01.02.2024 | 6,89 | 7,14 | 6,81 | 7,11 | 3,49% | 18.604,00 |
| 31.01.2024 | 6,73 | 6,97 | 6,72 | 6,87 | 1,03% | 10.932,00 |
| 30.01.2024 | 7,17 | 7,17 | 6,76 | 6,80 | -5,16% | 93.983,00 |
| 29.01.2024 | 7,13 | 7,19 | 6,86 | 7,17 | -2,18% | 15.423,00 |
| 26.01.2024 | 7,57 | 7,63 | 7,23 | 7,33 | -2,53% | 5.795,00 |
| 25.01.2024 | 7,65 | 7,65 | 7,50 | 7,52 | -1,05% | 7.205,00 |
| 24.01.2024 | 8,01 | 8,08 | 7,59 | 7,60 | -5,94% | 21.832,00 |
| 23.01.2024 | 7,89 | 8,20 | 7,63 | 8,08 | 4,39% | 110.781,00 |
| 22.01.2024 | 6,86 | 7,87 | 6,86 | 7,74 | 8,71% | 84.018,00 |
| 19.01.2024 | 7,18 | 7,20 | 6,94 | 7,12 | 0,71% | 10.391,00 |
| 18.01.2024 | 7,12 | 7,25 | 7,01 | 7,07 | -0,07% | 22.437,00 |
| 17.01.2024 | 7,19 | 7,19 | 6,83 | 7,08 | -1,32% | 19.567,00 |
| 16.01.2024 | 7,11 | 7,26 | 6,97 | 7,17 | 0,14% | 11.134,00 |
| 12.01.2024 | 7,21 | 7,21 | 6,96 | 7,16 | -3,11% | 10.987,00 |
| 11.01.2024 | 7,00 | 7,39 | 6,90 | 7,39 | 5,72% | 32.388,00 |
| 10.01.2024 | 6,50 | 6,99 | 6,42 | 6,99 | 6,88% | 24.421,00 |
| 09.01.2024 | 6,25 | 6,57 | 6,25 | 6,54 | 4,47% | 19.138,00 |
| 08.01.2024 | 6,40 | 6,52 | 6,14 | 6,26 | -2,34% | 30.970,00 |
| 05.01.2024 | 6,50 | 6,62 | 6,40 | 6,41 | -2,58% | 25.931,00 |
| 04.01.2024 | 6,50 | 6,61 | 6,43 | 6,58 | 0,61% | 16.550,00 |
| 03.01.2024 | 6,99 | 6,99 | 6,39 | 6,54 | -8,27% | 41.053,00 |
| 02.01.2024 | 7,37 | 7,37 | 6,81 | 7,13 | -3,39% | 16.001,00 |
| 29.12.2023 | 6,50 | 7,43 | 6,31 | 7,38 | 13,54% | 144.199,00 |
| 28.12.2023 | 6,35 | 6,58 | 6,25 | 6,50 | 3,26% | 97.742,00 |
| 27.12.2023 | 6,36 | 6,39 | 6,15 | 6,30 | 0,08% | 21.843,00 |
| 26.12.2023 | 6,40 | 6,40 | 6,10 | 6,29 | -1,10% | 25.403,00 |
| 22.12.2023 | 6,07 | 6,37 | 6,01 | 6,36 | 1,92% | 18.808,00 |
| 21.12.2023 | 6,20 | 6,24 | 6,00 | 6,24 | 3,14% | 18.934,00 |
| 20.12.2023 | 6,27 | 6,30 | 5,91 | 6,05 | -0,82% | 39.742,00 |
| 19.12.2023 | 6,24 | 6,38 | 5,97 | 6,10 | -2,24% | 19.445,00 |
| 18.12.2023 | 6,30 | 6,43 | 6,18 | 6,24 | -2,95% | 44.437,00 |
| 15.12.2023 | 6,30 | 6,43 | 6,03 | 6,43 | 3,38% | 81.312,00 |
| 14.12.2023 | 6,10 | 6,25 | 5,85 | 6,22 | 4,01% | 56.605,00 |
| 13.12.2023 | 5,91 | 6,10 | 5,78 | 5,98 | 0,67% | 35.561,00 |
| 12.12.2023 | 5,80 | 6,00 | 5,77 | 5,94 | 1,89% | 52.132,00 |
| 11.12.2023 | 5,77 | 5,85 | 5,66 | 5,83 | -0,85% | 18.498,00 |
| 08.12.2023 | 6,08 | 6,08 | 5,61 | 5,88 | 0,49% | 33.376,00 |
| 07.12.2023 | 6,38 | 6,38 | 5,81 | 5,85 | -0,49% | 16.160,00 |
| 06.12.2023 | 5,91 | 6,03 | 5,67 | 5,88 | 0,34% | 30.660,00 |
| 05.12.2023 | 5,94 | 6,05 | 5,73 | 5,86 | -0,68% | 23.433,00 |
| 04.12.2023 | 5,75 | 6,05 | 5,66 | 5,90 | 1,37% | 27.621,00 |