Holen Sie sich die Stockscreener-App
80.02
0.89%
-0.7675
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Pc Connection Inc-Aktien (CNXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-12 | $81.19 | $79.81 | $1.38 | 52,257.0 | -0.91% |
| 2026-08-11 | $83.00 | $80.30 | $2.70 | 161,272.0 | -1.95% |
| 2026-08-10 | $84.59 | $82.32 | $2.27 | 122,528.0 | -2.07% |
| 2026-08-07 | $87.23 | $83.76 | $3.47 | 123,782.0 | -2.84% |
| 2026-08-06 | $87.38 | $85.01 | $2.36 | 180,974.0 | +0.74% |
| 2026-08-05 | $86.48 | $83.42 | $3.06 | 179,450.0 | -0.96% |
| 2026-08-04 | $88.30 | $85.00 | $3.30 | 243,171.0 | +1.26% |
| 2026-08-03 | $86.73 | $84.00 | $2.73 | 296,386.0 | +2.38% |
| 2026-07-31 | $85.02 | $80.23 | $4.79 | 271,678.0 | +1.49% |
| 2026-07-30 | $88.31 | $81.65 | $6.66 | 276,499.0 | -0.58% |
| 2026-07-29 | $84.81 | $82.58 | $2.23 | 136,326.0 | -0.16% |
| 2026-07-28 | $84.21 | $81.61 | $2.60 | 89,148.0 | +2.21% |
| 2026-07-27 | $84.19 | $80.39 | $3.80 | 84,667.0 | +0.09% |
| 2026-07-24 | $82.17 | $79.88 | $2.29 | 93,498.0 | +1.50% |
| 2026-07-23 | $81.92 | $79.90 | $2.02 | 156,514.0 | -0.98% |
| 2026-07-22 | $82.38 | $78.74 | $3.64 | 198,445.0 | -0.49% |
| 2026-07-21 | $81.42 | $79.65 | $1.77 | 155,149.0 | +1.80% |
| 2026-07-20 | $80.64 | $78.08 | $2.56 | 136,807.0 | +1.03% |
| 2026-07-17 | $79.05 | $77.80 | $1.25 | 79,997.0 | +0.80% |
| 2026-07-16 | $78.67 | $76.32 | $2.35 | 163,557.0 | +3.00% |
| 2026-07-15 | $78.32 | $75.20 | $3.12 | 205,694.0 | -1.97% |
| 2026-07-14 | $79.20 | $76.83 | $2.38 | 95,010.0 | -1.15% |
Pc Connection Inc-Aktien (CNXN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pc Connection Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CNXN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pc Connection Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pc Connection Inc-Aktien (CNXN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $88.30 | $79.81 | $8.49 | 1,359,820.0 | -4.38% |
| 2026-07 | $88.31 | $71.60 | $16.71 | 3,225,430.0 | +14.70% |
| 2026-06 | $75.00 | $68.50 | $6.50 | 3,601,290.0 | +4.89% |
| 2026-05 | $70.01 | $61.27 | $8.74 | 1,864,062.0 | +9.18% |
| 2026-04 | $66.66 | $58.41 | $8.25 | 1,291,445.0 | +9.03% |
| 2026-03 | $62.12 | $55.87 | $6.25 | 1,701,029.0 | -4.09% |
| 2026-02 | $68.88 | $58.15 | $10.73 | 1,920,855.0 | +3.64% |
| 2026-01 | $59.45 | $55.51 | $3.95 | 1,377,140.0 | +1.82% |
Pc Connection Inc-Aktien (CNXN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $61.65 | $57.55 | $4.10 | 1,653,659.0 | +0.65% |
| 2025-11 | $60.84 | $54.97 | $5.87 | 1,456,886.0 | -4.81% |
| 2025-10 | $63.36 | $55.50 | $7.86 | 1,666,193.0 | -1.65% |
| 2025-09 | $67.12 | $60.84 | $6.29 | 1,802,310.0 | -3.46% |
| 2025-08 | $65.22 | $58.60 | $6.62 | 1,768,869.0 | +4.25% |
| 2025-07 | $68.14 | $56.72 | $11.42 | 1,402,191.0 | -6.37% |
| 2025-06 | $67.12 | $62.72 | $4.41 | 2,158,938.0 | +0.58% |
| 2025-05 | $71.17 | $64.69 | $6.48 | 1,876,524.0 | +5.42% |
| 2025-04 | $64.14 | $56.82 | $7.32 | 2,589,958.0 | -0.61% |
| 2025-03 | $65.30 | $59.36 | $5.94 | 3,302,945.0 | -2.16% |
| 2025-02 | $73.98 | $61.85 | $12.13 | 2,406,650.0 | -14.04% |
| 2025-01 | $74.84 | $67.95 | $6.89 | 1,244,309.0 | +7.15% |
Pc Connection Inc-Aktien (CNXN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $75.84 | $67.99 | $7.85 | 1,461,129.0 | -4.96% |
| 2024-11 | $75.82 | $63.45 | $12.37 | 1,387,422.0 | +14.03% |
| 2024-10 | $75.65 | $63.04 | $12.61 | 1,358,870.0 | -15.62% |
| 2024-09 | $77.19 | $67.83 | $9.36 | 2,411,008.0 | +3.22% |
| 2024-08 | $76.39 | $66.52 | $9.88 | 1,880,511.0 | +2.11% |
| 2024-07 | $72.76 | $62.01 | $10.75 | 1,826,588.0 | +11.48% |
| 2024-06 | $68.65 | $62.07 | $6.58 | 1,840,923.0 | -5.09% |
| 2024-05 | $69.49 | $57.47 | $12.02 | 1,358,466.0 | +9.15% |
| 2024-04 | $66.68 | $61.10 | $5.58 | 1,087,026.0 | -6.01% |
| 2024-03 | $67.05 | $63.10 | $3.95 | 1,342,865.0 | -0.68% |
| 2024-02 | $70.55 | $63.54 | $7.01 | 1,585,742.0 | +2.90% |
| 2024-01 | $67.74 | $62.76 | $4.98 | 1,654,674.0 | -4.02% |
0.74%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):