Dell Technologies Inc (DELL)

Date: O: H: L: C: Vol:

Dell Technologies Inc-Aktien (DELL) Preisverlauf

VonBis

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
Oct 30, 2026	$441.08	$413.00	$28.08	10,467,401	-10.77%
Oct 29, 2026	$493.50	$472.17	$21.33	3,398,286	-3.70%
Oct 28, 2026	$507.00	$487.50	$19.50	4,074,739	-1.63%
Oct 27, 2026	$507.39	$472.43	$34.95	6,416,491	+7.47%
Oct 26, 2026	$475.38	$450.90	$24.48	4,776,067	+2.33%
Oct 23, 2026	$464.81	$449.72	$15.08	4,336,461	+0.77%
Oct 22, 2026	$473.01	$446.91	$26.10	6,610,253	-6.78%
Oct 21, 2026	$502.00	$480.52	$21.48	6,867,342	+5.27%
Oct 20, 2026	$467.79	$439.50	$28.29	5,488,090	+1.34%
Oct 19, 2026	$471.77	$448.55	$23.22	6,649,832	+0.83%
Oct 16, 2026	$473.50	$450.00	$23.50	8,416,300	-4.58%
Oct 15, 2026	$482.00	$452.42	$29.58	16,432,824	-6.80%
Oct 14, 2026	$548.39	$502.32	$46.07	11,743,936	-11.27%
Oct 13, 2026	$579.74	$548.40	$31.34	5,548,076	-0.74%
Oct 12, 2026	$585.32	$565.00	$20.32	5,254,687	-1.59%
Oct 09, 2026	$595.06	$566.20	$28.86	5,516,025	+2.00%
Oct 08, 2026	$585.75	$564.51	$21.24	5,175,176	-0.76%
Oct 07, 2026	$585.00	$560.38	$24.62	3,993,302	+0.86%
Oct 06, 2026	$587.19	$560.96	$26.23	5,401,756	+3.93%
Oct 05, 2026	$560.56	$546.00	$14.55	4,202,019	-1.82%

Dell Technologies Inc-Aktien (DELL) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dell Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DELL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dell Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Dell Technologies Inc-Aktien (DELL) Preisverlauf 2026

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
Oct, 2026	$595.06	$413.00	$182.06	142,956,803	-21.13%
Sep, 2026	$595.51	$421.89	$173.62	228,559,485	+17.97%
Aug, 2026	$514.00	$390.11	$123.89	112,091,708	+12.52%
Jul, 2026	$463.48	$358.88	$104.60	144,901,771	-6.07%
Jun, 2026	$469.47	$357.07	$112.40	208,927,818	+2.51%
May, 2026	$429.15	$205.70	$223.45	185,422,882	+101.44%
Apr, 2026	$221.50	$164.76	$56.74	130,388,597	+27.31%
Mar, 2026	$186.39	$137.50	$48.89	215,469,811	+10.84%
Feb, 2026	$148.86	$111.20	$37.66	176,568,133	+29.40%
Jan, 2026	$131.19	$110.22	$20.97	148,766,368	-9.09%

Dell Technologies Inc-Aktien (DELL) Preisverlauf 2025

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
Dec, 2025	$142.34	$122.10	$20.24	111,170,127	-4.07%
Nov, 2025	$168.08	$116.56	$51.52	158,410,912	-17.69%
Oct, 2025	$167.94	$140.40	$27.54	183,851,573	+14.28%
Sep, 2025	$141.77	$117.70	$24.07	136,968,504	+16.06%
Aug, 2025	$142.11	$119.63	$22.48	119,462,877	-7.94%
Jul, 2025	$136.14	$120.11	$16.03	98,691,901	+8.23%
Jun, 2025	$127.15	$106.38	$20.77	123,247,147	+10.18%
May, 2025	$116.97	$91.79	$25.18	134,262,690	+21.26%
Apr, 2025	$95.72	$66.25	$29.47	200,909,190	+0.67%
Mar, 2025	$103.77	$88.33	$15.44	138,598,424	-11.30%
Feb, 2025	$122.26	$98.37	$23.90	168,469,956	-0.81%
Jan, 2025	$125.77	$100.04	$25.73	164,532,882	-10.10%

Dell Technologies Inc-Aktien (DELL) Preisverlauf 2024

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
Dec, 2024	$129.65	$110.17	$19.48	142,226,319	-10.01%
Nov, 2024	$147.66	$121.30	$26.36	175,319,015	+3.20%
Oct, 2024	$133.97	$112.12	$21.85	140,311,434	+4.29%
Sep, 2024	$127.00	$101.41	$25.59	255,302,621	+2.60%
Aug, 2024	$117.72	$86.93	$30.79	267,154,351	+1.64%
Jul, 2024	$150.23	$105.77	$44.46	222,396,880	-17.57%
Jun, 2024	$161.52	$127.59	$33.93	356,234,013	-1.18%
May, 2024	$179.70	$117.43	$62.27	285,881,032	+11.97%
Apr, 2024	$136.16	$114.25	$21.91	173,000,002	+9.23%
Mar, 2024	$131.06	$104.66	$26.40	231,080,968	+20.55%
Feb, 2024	$94.99	$80.49	$14.50	92,918,395	+14.21%
Jan, 2024	$86.45	$74.32	$12.13	83,573,131	+8.34%

Ähnlich wie DELL