Hot Features
Premium
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Dell Technologies Inc | DELL | NYSE | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 0,37 | 0,30% | 125,28 | 01:59:13 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 125,62 | 123,04 | 126,55 | 125,06 | 124,91 |
DELL Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 116,36 | 126,55 | 114,25 | 118,87 | 6.487.857 | 8,92 | 7,67% |
| 1 Monat | 114,25 | 136,16 | 114,25 | 123,27 | 8.362.237 | 11,03 | 9,65% |
| 3 Monate | 85,63 | 136,16 | 80,49 | 113,67 | 8.335.883 | 39,65 | 46,30% |
| 6 Monate | 66,00 | 136,16 | 63,90 | 99,01 | 6.172.430 | 59,28 | 89,82% |
| 1 Jahr | 41,75 | 136,16 | 41,465 | 80,78 | 5.478.825 | 83,53 | 200,07% |
| 3 Jahre | 101,45 | 136,16 | 32,895 | 66,53 | 4.198.512 | 23,83 | 23,49% |
| 5 Jahre | 66,17 | 136,16 | 25,51 | 64,15 | 3.559.794 | 59,11 | 89,33% |
DELL 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 125,06 | 0,15 | 0,12% | 125,62 | 126,55 | 123,04 | 5.511.106 |
| 26 Apr 2024 | 124,91 | 4,71 | 3,92% | 117,63 | 125,28 | 117,00 | 6.567.948 |
| 25 Apr 2024 | 120,20 | -0,43 | -0,36% | 126,01 | 126,01 | 119,31 | 5.807.388 |
| 24 Apr 2024 | 120,63 | 5,09 | 4,41% | 116,49 | 121,0793 | 115,70 | 5.080.127 |
| 23 Apr 2024 | 115,54 | 0,67 | 0,58% | 114,96 | 118,34 | 114,25 | 5.404.663 |
| 20 Apr 2024 | 114,87 | -3,50 | -2,96% | 116,36 | 119,18 | 114,30 | 9.579.160 |
| 19 Apr 2024 | 118,37 | -1,25 | -1,04% | 119,61 | 119,65 | 115,51 | 5.051.871 |
| 18 Apr 2024 | 119,62 | -1,46 | -1,21% | 122,62 | 123,67 | 118,31 | 5.332.492 |
| 17 Apr 2024 | 121,08 | 3,27 | 2,78% | 116,97 | 121,74 | 116,83 | 6.844.431 |
| 16 Apr 2024 | 117,81 | 0,05 | 0,04% | 119,00 | 122,50 | 117,27 | 6.751.242 |
| 13 Apr 2024 | 117,76 | -6,28 | -5,06% | 121,49 | 122,35 | 117,61 | 7.491.478 |
| 12 Apr 2024 | 124,04 | 0,67 | 0,54% | 123,61 | 125,78 | 123,14 | 5.049.208 |
| 11 Apr 2024 | 123,37 | -0,36 | -0,29% | 122,64 | 126,07 | 122,58 | 5.672.303 |
| 10 Apr 2024 | 123,73 | -3,42 | -2,69% | 126,33 | 126,75 | 120,45 | 9.988.732 |
| 09 Apr 2024 | 127,15 | -5,57 | -4,20% | 132,95 | 133,4399 | 125,56 | 11.937.820 |
| 06 Apr 2024 | 132,72 | 5,56 | 4,37% | 128,13 | 132,92 | 123,51 | 10.476.900 |
| 05 Apr 2024 | 127,16 | -1,42 | -1,10% | 129,85 | 136,16 | 126,675 | 19.478.940 |
| 04 Apr 2024 | 128,58 | 10,14 | 8,56% | 117,49 | 129,76 | 117,49 | 19.370.368 |
| 03 Apr 2024 | 118,44 | -1,20 | -1,00% | 116,67 | 118,79 | 115,31 | 4.949.114 |
| 02 Apr 2024 | 119,64 | 5,53 | 4,85% | 114,25 | 119,71 | 114,25 | 8.048.317 |
| 28 Mär 2024 | 114,11 | 2,43 | 2,18% | 112,25 | 114,45 | 111,89 | 4.149.645 |
