Holen Sie sich die Stockscreener-App
114.44
3.42%
-4.05
Handel nachbörslich:
114.38
-0.06
-0.05%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt DELL?
Forum
Prognose
Dividendenhistorie
Dell Technologies Inc-Aktien (DELL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-30 | $116.9 | $112.3 | $4.64 | 10,730,417.0 | -3.42% |
| 2026-01-29 | $119.1 | $115.3 | $3.79 | 6,234,994.0 | +1.00% |
| 2026-01-28 | $118.5 | $114.2 | $4.28 | 5,279,196.0 | +2.32% |
| 2026-01-27 | $117.8 | $114.5 | $3.36 | 5,038,750.0 | -1.10% |
| 2026-01-26 | $117.3 | $115.0 | $2.28 | 6,289,676.0 | +0.43% |
| 2026-01-23 | $116.0 | $113.8 | $2.23 | 6,334,538.0 | -1.49% |
| 2026-01-22 | $119.6 | $114.0 | $5.61 | 8,340,377.0 | +3.45% |
| 2026-01-21 | $114.4 | $110.2 | $4.20 | 9,140,811.0 | +1.97% |
| 2026-01-20 | $117.0 | $110.8 | $6.22 | 11,603,549.0 | -7.85% |
| 2026-01-16 | $123.0 | $119.2 | $3.77 | 8,994,568.0 | +0.73% |
| 2026-01-15 | $123.7 | $119.5 | $4.17 | 6,821,519.0 | +0.82% |
| 2026-01-14 | $122.1 | $117.9 | $4.14 | 4,782,572.0 | -0.81% |
| 2026-01-13 | $121.9 | $118.9 | $2.97 | 5,625,815.0 | -0.67% |
| 2026-01-12 | $122.1 | $118.7 | $3.37 | 5,196,649.0 | -0.12% |
| 2026-01-09 | $121.0 | $117.3 | $3.69 | 6,900,291.0 | +1.79% |
| 2026-01-08 | $119.4 | $114.8 | $4.57 | 11,510,614.0 | -1.31% |
| 2026-01-07 | $123.3 | $118.8 | $4.55 | 10,322,311.0 | -3.11% |
| 2026-01-06 | $126.2 | $121.8 | $4.37 | 6,467,551.0 | -0.06% |
| 2026-01-05 | $131.2 | $122.1 | $9.10 | 8,390,789.0 | -2.97% |
| 2026-01-02 | $129.3 | $125.8 | $3.60 | 4,761,381.0 | +1.53% |
| 2025-12-31 | $128.4 | $125.8 | $2.63 | 2,910,943.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $131.2 | $110.2 | $20.97 | 159,496,785.0 | -9.09% |
Dell Technologies Inc-Aktien (DELL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $142.3 | $122.1 | $20.24 | 111,170,127.0 | -4.07% |
| 2025-11 | $168.1 | $116.6 | $51.52 | 158,410,912.0 | -17.69% |
| 2025-10 | $167.9 | $140.4 | $27.54 | 183,851,573.0 | +14.28% |
| 2025-09 | $141.8 | $117.7 | $24.07 | 136,968,504.0 | +16.06% |
| 2025-08 | $142.1 | $119.6 | $22.48 | 119,462,877.0 | -7.94% |
| 2025-07 | $136.1 | $120.1 | $16.03 | 98,691,901.0 | +8.23% |
| 2025-06 | $127.1 | $106.4 | $20.77 | 123,247,147.0 | +10.18% |
| 2025-05 | $117.0 | $91.79 | $25.18 | 134,262,690.0 | +21.26% |
| 2025-04 | $95.72 | $66.25 | $29.47 | 200,909,190.0 | +0.67% |
| 2025-03 | $103.8 | $88.33 | $15.44 | 138,598,424.0 | -11.30% |
| 2025-02 | $122.3 | $98.36 | $23.90 | 168,469,956.0 | -0.81% |
| 2025-01 | $125.8 | $100.0 | $25.73 | 164,532,882.0 | -10.10% |
Dell Technologies Inc-Aktien (DELL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $129.7 | $110.2 | $19.48 | 142,226,319.0 | -10.01% |
| 2024-11 | $147.7 | $121.3 | $26.36 | 175,319,015.0 | +3.20% |
| 2024-10 | $134.0 | $112.1 | $21.85 | 140,311,434.0 | +4.29% |
| 2024-09 | $127.0 | $101.4 | $25.59 | 255,302,621.0 | +2.60% |
| 2024-08 | $117.7 | $86.93 | $30.79 | 267,154,351.0 | +1.64% |
| 2024-07 | $150.2 | $105.8 | $44.46 | 222,396,880.0 | -17.57% |
| 2024-06 | $161.5 | $127.6 | $33.93 | 356,234,013.0 | -1.18% |
| 2024-05 | $179.7 | $117.4 | $62.27 | 285,881,032.0 | +11.97% |
| 2024-04 | $136.2 | $114.2 | $21.91 | 173,000,002.0 | +9.23% |
| 2024-03 | $131.1 | $104.7 | $26.40 | 231,080,968.0 | +20.55% |
| 2024-02 | $94.99 | $80.49 | $14.50 | 92,918,395.0 | +14.21% |
| 2024-01 | $86.45 | $74.32 | $12.13 | 83,573,131.0 | +8.34% |
6.85%
10.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):