Holen Sie sich die Stockscreener-App
59.23
1.37%
-0.82
Handel nachbörslich:
59.23
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $61.58 | $59.09 | $2.48 | 75,246.0 | -1.37% |
| 2025-10-09 | $60.63 | $59.52 | $1.12 | 67,680.0 | -1.09% |
| 2025-10-08 | $60.80 | $59.08 | $1.72 | 49,457.0 | +1.74% |
| 2025-10-07 | $60.31 | $59.37 | $0.94 | 93,068.0 | -0.20% |
| 2025-10-06 | $61.41 | $59.77 | $1.63 | 79,380.0 | -2.19% |
| 2025-10-03 | $62.66 | $61.13 | $1.53 | 56,809.0 | -0.96% |
| 2025-10-02 | $62.05 | $61.07 | $0.98 | 54,931.0 | -0.13% |
| 2025-10-01 | $61.92 | $60.99 | $0.935 | 65,220.0 | -0.31% |
| 2025-09-30 | $62.07 | $61.15 | $0.92 | 61,317.0 | +0.62% |
| 2025-09-29 | $62.84 | $61.04 | $1.80 | 84,125.0 | -0.77% |
| 2025-09-26 | $62.26 | $60.88 | $1.38 | 88,268.0 | +1.45% |
| 2025-09-25 | $62.13 | $60.84 | $1.30 | 53,886.0 | -1.16% |
| 2025-09-24 | $62.64 | $61.31 | $1.33 | 63,893.0 | -0.82% |
| 2025-09-23 | $63.40 | $62.17 | $1.23 | 58,374.0 | -0.98% |
| 2025-09-22 | $63.30 | $62.38 | $0.915 | 62,334.0 | +0.48% |
| 2025-09-19 | $63.53 | $62.15 | $1.38 | 271,588.0 | -0.87% |
| 2025-09-18 | $63.63 | $62.72 | $0.91 | 68,775.0 | +0.72% |
| 2025-09-17 | $63.96 | $62.32 | $1.64 | 93,534.0 | -0.36% |
| 2025-09-16 | $63.35 | $62.24 | $1.11 | 69,042.0 | -0.71% |
| 2025-09-15 | $63.87 | $62.90 | $0.97 | 67,367.0 | +0.52% |
| 2025-09-12 | $64.70 | $62.96 | $1.74 | 59,551.0 | -2.99% |
| 2025-09-11 | $65.36 | $62.91 | $2.45 | 114,495.0 | +3.10% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $62.66 | $59.08 | $3.58 | 617,037.0 | -4.45% |
| 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% |
Pc Connection Inc-Aktien (CNXN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $70.45 | $59.20 | $11.25 | 1,639,780.0 | +12.71% |
| 2023-11 | $62.10 | $52.98 | $9.12 | 1,185,105.0 | +11.29% |
| 2023-10 | $55.99 | $51.63 | $4.36 | 1,002,966.0 | +0.37% |
| 2023-09 | $55.19 | $52.03 | $3.16 | 1,464,654.0 | +0.49% |
| 2023-08 | $54.45 | $48.01 | $6.44 | 1,389,961.0 | +9.73% |
| 2023-07 | $48.74 | $44.01 | $4.73 | 759,556.0 | +7.34% |
| 2023-06 | $47.49 | $43.92 | $3.57 | 1,386,308.0 | +0.29% |
| 2023-05 | $46.12 | $38.13 | $7.98 | 1,575,128.0 | +11.67% |
| 2023-04 | $45.97 | $37.76 | $8.21 | 1,142,867.0 | -10.43% |
| 2023-03 | $45.41 | $41.35 | $4.06 | 1,290,269.0 | +2.65% |
| 2023-02 | $51.90 | $40.71 | $11.19 | 1,686,392.0 | -10.67% |
| 2023-01 | $50.84 | $46.17 | $4.67 | 1,020,735.0 | +4.54% |
2.48%
1.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):