125,092$
1,38%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 125,49 | 127,59 | 124,71 | 125,10 | 1,39% | 3.942.765,00 |
| 02.05.2024 | 121,64 | 123,91 | 118,36 | 123,39 | 3,88% | 4.856.908,00 |
| 01.05.2024 | 122,91 | 124,16 | 117,43 | 118,78 | -4,70% | 7.204.532,00 |
| 30.04.2024 | 126,25 | 126,99 | 123,84 | 124,64 | -2,40% | 5.054.483,00 |
| 29.04.2024 | 125,20 | 127,73 | 123,27 | 127,70 | 2,11% | 5.004.467,00 |
| 26.04.2024 | 125,62 | 126,55 | 123,04 | 125,06 | 0,12% | 5.512.196,00 |
| 25.04.2024 | 118,33 | 125,28 | 117,00 | 124,91 | 3,92% | 6.822.999,00 |
| 24.04.2024 | 126,01 | 126,01 | 119,31 | 120,20 | -0,36% | 5.815.884,00 |
| 23.04.2024 | 116,38 | 121,08 | 115,70 | 120,63 | 4,41% | 5.086.925,00 |
| 22.04.2024 | 115,00 | 118,34 | 114,25 | 115,54 | 0,58% | 5.410.000,00 |
| 19.04.2024 | 116,36 | 119,18 | 114,30 | 114,87 | -2,96% | 9.440.014,00 |
| 18.04.2024 | 119,61 | 119,65 | 115,51 | 118,37 | -1,04% | 5.053.748,00 |
| 17.04.2024 | 122,62 | 123,67 | 118,31 | 119,62 | -1,21% | 5.346.021,00 |
| 16.04.2024 | 116,66 | 121,74 | 115,68 | 121,08 | 2,78% | 7.596.734,00 |
| 15.04.2024 | 119,00 | 122,50 | 117,27 | 117,81 | 0,04% | 6.764.095,00 |
| 12.04.2024 | 121,49 | 122,35 | 117,61 | 117,76 | -5,06% | 7.501.738,00 |
| 11.04.2024 | 123,61 | 125,78 | 123,14 | 124,04 | 0,54% | 5.058.307,00 |
| 10.04.2024 | 121,19 | 126,07 | 121,10 | 123,37 | -0,29% | 5.944.974,00 |
| 09.04.2024 | 126,43 | 126,75 | 120,45 | 123,73 | -2,69% | 9.993.308,00 |
| 08.04.2024 | 132,95 | 133,44 | 125,56 | 127,15 | -4,20% | 11.952.250,00 |
| 05.04.2024 | 128,00 | 132,92 | 123,51 | 132,72 | 4,37% | 10.813.487,00 |
| 04.04.2024 | 129,85 | 136,16 | 126,68 | 127,16 | -1,10% | 19.494.763,00 |
| 03.04.2024 | 117,79 | 129,76 | 117,66 | 128,58 | 8,56% | 19.390.813,00 |
| 02.04.2024 | 117,39 | 118,79 | 115,31 | 118,44 | -1,00% | 5.503.125,00 |
| 01.04.2024 | 114,25 | 119,71 | 114,25 | 119,64 | 4,85% | 8.064.085,00 |
| 28.03.2024 | 112,25 | 114,45 | 111,89 | 114,11 | 2,18% | 4.153.353,00 |
| 27.03.2024 | 114,01 | 115,23 | 110,93 | 111,68 | -2,59% | 4.375.982,00 |
| 26.03.2024 | 113,35 | 116,85 | 113,25 | 114,65 | 1,46% | 7.389.230,00 |
| 25.03.2024 | 111,27 | 114,81 | 110,31 | 113,00 | 0,68% | 6.152.280,00 |
| 22.03.2024 | 112,91 | 113,80 | 111,79 | 112,24 | -1,58% | 4.711.422,00 |
| 21.03.2024 | 113,18 | 115,77 | 112,25 | 114,04 | 2,67% | 11.678.008,00 |
| 20.03.2024 | 107,91 | 111,33 | 106,06 | 111,07 | 3,30% | 9.600.219,00 |
| 19.03.2024 | 107,02 | 108,88 | 105,05 | 107,52 | 0,83% | 7.971.732,00 |
| 18.03.2024 | 106,99 | 107,87 | 104,66 | 106,63 | -0,35% | 7.403.774,00 |
| 15.03.2024 | 107,04 | 108,98 | 105,64 | 107,00 | 0,52% | 9.159.679,00 |
| 14.03.2024 | 110,70 | 111,41 | 105,00 | 106,45 | -3,23% | 8.069.808,00 |
| 13.03.2024 | 113,50 | 114,33 | 109,33 | 110,00 | -3,13% | 7.161.959,00 |
| 12.03.2024 | 117,30 | 118,29 | 113,40 | 113,55 | -1,99% | 6.569.996,00 |
| 11.03.2024 | 115,48 | 116,83 | 113,63 | 115,86 | -0,34% | 5.936.758,00 |
| 08.03.2024 | 120,29 | 120,77 | 114,95 | 116,25 | -3,53% | 11.015.227,00 |
| 07.03.2024 | 120,00 | 122,02 | 119,31 | 120,50 | 1,69% | 9.644.266,00 |
| 06.03.2024 | 119,45 | 120,56 | 116,96 | 118,50 | 0,64% | 10.569.122,00 |
| 05.03.2024 | 120,75 | 121,52 | 113,89 | 117,75 | -3,31% | 15.019.166,00 |
| 04.03.2024 | 123,95 | 129,05 | 120,80 | 121,78 | -2,26% | 23.835.958,00 |
| 01.03.2024 | 124,67 | 131,06 | 116,45 | 124,59 | 31,62% | 62.169.006,00 |
| 29.02.2024 | 91,00 | 94,80 | 91,00 | 94,66 | 1,51% | 14.317.003,00 |
| 28.02.2024 | 92,10 | 94,37 | 91,27 | 93,25 | 1,85% | 5.909.825,00 |
| 27.02.2024 | 93,00 | 93,48 | 90,73 | 91,56 | -1,30% | 5.888.086,00 |
| 26.02.2024 | 92,62 | 94,99 | 91,80 | 92,77 | 2,68% | 8.175.396,00 |
| 23.02.2024 | 89,06 | 92,68 | 88,00 | 90,35 | 2,92% | 6.997.290,00 |
| 22.02.2024 | 85,96 | 89,12 | 85,40 | 87,79 | 7,86% | 8.284.115,00 |
| 21.02.2024 | 81,29 | 81,81 | 80,49 | 81,39 | -1,30% | 3.365.285,00 |
| 20.02.2024 | 83,88 | 83,99 | 81,22 | 82,46 | -2,08% | 3.111.062,00 |
| 16.02.2024 | 83,30 | 85,32 | 82,79 | 84,21 | 1,80% | 4.841.750,00 |
| 15.02.2024 | 85,48 | 85,91 | 82,42 | 82,72 | -3,86% | 4.418.498,00 |
| 14.02.2024 | 85,06 | 86,23 | 84,72 | 86,04 | 2,45% | 2.361.315,00 |
| 13.02.2024 | 84,99 | 85,19 | 83,45 | 83,98 | -3,05% | 3.144.457,00 |
| 12.02.2024 | 86,50 | 86,89 | 85,83 | 86,62 | 0,49% | 2.979.121,00 |
| 09.02.2024 | 85,25 | 86,65 | 85,01 | 86,20 | 1,65% | 2.315.688,00 |
| 08.02.2024 | 83,61 | 85,14 | 83,51 | 84,80 | 1,27% | 2.993.875,00 |
| 07.02.2024 | 83,44 | 83,83 | 82,78 | 83,74 | 1,28% | 2.964.177,00 |
| 06.02.2024 | 85,73 | 85,99 | 82,16 | 82,68 | -3,54% | 5.015.052,00 |
| 05.02.2024 | 86,53 | 86,87 | 84,76 | 85,71 | -0,71% | 2.204.220,00 |
| 02.02.2024 | 85,63 | 86,90 | 85,22 | 86,32 | 0,63% | 3.683.936,00 |
| 01.02.2024 | 83,60 | 85,98 | 83,00 | 85,78 | 3,50% | 2.729.313,00 |
| 31.01.2024 | 83,28 | 83,59 | 81,82 | 82,88 | -2,26% | 3.587.173,00 |
| 30.01.2024 | 85,72 | 86,45 | 84,32 | 84,80 | 1,67% | 3.838.911,00 |
| 29.01.2024 | 84,38 | 84,67 | 83,35 | 83,41 | -0,96% | 2.710.308,00 |
| 26.01.2024 | 82,51 | 84,38 | 82,12 | 84,22 | 1,42% | 2.927.466,00 |
| 25.01.2024 | 84,50 | 85,04 | 83,01 | 83,04 | -0,80% | 2.723.305,00 |
| 24.01.2024 | 83,50 | 84,92 | 83,00 | 83,71 | 1,55% | 3.637.823,00 |
| 23.01.2024 | 81,00 | 82,47 | 80,54 | 82,43 | 1,59% | 2.673.329,00 |
| 22.01.2024 | 83,74 | 83,79 | 81,00 | 81,14 | -2,46% | 4.248.243,00 |
| 19.01.2024 | 79,12 | 84,76 | 79,12 | 83,19 | 6,10% | 9.448.917,00 |
| 18.01.2024 | 78,71 | 79,00 | 77,70 | 78,41 | 0,97% | 3.076.497,00 |
| 17.01.2024 | 78,50 | 78,80 | 76,90 | 77,66 | -2,34% | 4.928.394,00 |
| 16.01.2024 | 79,00 | 79,57 | 78,50 | 79,52 | 0,26% | 4.348.315,00 |
| 12.01.2024 | 79,94 | 80,27 | 79,19 | 79,31 | -0,50% | 4.843.533,00 |
| 11.01.2024 | 78,77 | 79,80 | 77,54 | 79,71 | 1,87% | 4.024.026,00 |
| 10.01.2024 | 77,83 | 78,76 | 77,68 | 78,25 | 1,48% | 3.054.735,00 |
| 09.01.2024 | 79,17 | 79,45 | 77,06 | 77,11 | -2,84% | 4.849.080,00 |
| 08.01.2024 | 78,00 | 79,67 | 77,36 | 79,36 | 4,64% | 6.552.446,00 |
| 05.01.2024 | 75,44 | 76,45 | 75,33 | 75,84 | -0,17% | 2.951.058,00 |
| 04.01.2024 | 76,67 | 77,13 | 75,84 | 75,97 | -0,82% | 3.029.462,00 |
| 03.01.2024 | 74,83 | 76,81 | 74,56 | 76,60 | 2,42% | 4.194.296,00 |
| 02.01.2024 | 75,45 | 76,00 | 74,32 | 74,79 | -2,24% | 2.955.102,00 |
| 29.12.2023 | 76,82 | 76,93 | 76,20 | 76,50 | -0,23% | 2.293.493,00 |
| 28.12.2023 | 77,00 | 77,18 | 76,65 | 76,68 | -0,75% | 1.546.653,00 |
| 27.12.2023 | 77,02 | 77,45 | 76,92 | 77,26 | 0,34% | 2.050.387,00 |
| 26.12.2023 | 75,99 | 77,30 | 75,87 | 77,00 | 1,70% | 3.001.170,00 |
| 22.12.2023 | 75,68 | 76,15 | 75,05 | 75,71 | 0,52% | 4.244.001,00 |
| 21.12.2023 | 73,39 | 75,40 | 73,39 | 75,32 | 4,00% | 4.381.829,00 |
| 20.12.2023 | 73,54 | 74,28 | 72,31 | 72,42 | -1,51% | 4.336.856,00 |
| 19.12.2023 | 73,70 | 74,01 | 72,86 | 73,53 | 0,22% | 2.684.002,00 |
| 18.12.2023 | 71,62 | 73,68 | 71,05 | 73,37 | 2,44% | 4.810.275,00 |
| 15.12.2023 | 72,02 | 72,99 | 71,39 | 71,62 | -1,12% | 5.539.384,00 |
| 14.12.2023 | 71,00 | 72,46 | 70,89 | 72,43 | 3,66% | 7.684.324,00 |
| 13.12.2023 | 69,99 | 70,48 | 69,27 | 69,87 | -0,17% | 4.234.223,00 |
| 12.12.2023 | 69,10 | 70,31 | 68,94 | 69,99 | 1,08% | 3.436.413,00 |
| 11.12.2023 | 68,59 | 69,76 | 68,49 | 69,24 | 0,79% | 3.945.464,00 |