Holen Sie sich die Stockscreener-App
148.77
3.02%
-4.63
Handel nachbörslich:
149.58
0.81
+0.54%
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 |
|---|---|---|---|---|---|
| 2025-10-14 | $152.6 | $148.1 | $4.46 | 7,083,080.0 | -3.02% |
| 2025-10-13 | $155.6 | $151.1 | $4.44 | 6,788,734.0 | +1.88% |
| 2025-10-10 | $159.3 | $150.4 | $8.86 | 11,685,724.0 | -3.45% |
| 2025-10-09 | $164.9 | $155.2 | $9.79 | 13,241,319.0 | -5.21% |
| 2025-10-08 | $166.1 | $154.0 | $12.10 | 18,890,101.0 | +9.05% |
| 2025-10-07 | $154.7 | $144.4 | $10.30 | 18,650,825.0 | +3.51% |
| 2025-10-06 | $149.3 | $144.3 | $5.02 | 10,445,531.0 | +3.57% |
| 2025-10-03 | $149.2 | $140.4 | $8.79 | 6,497,549.0 | -4.50% |
| 2025-10-02 | $152.1 | $144.6 | $7.49 | 7,483,873.0 | -1.54% |
| 2025-10-01 | $149.7 | $140.4 | $9.28 | 13,579,885.0 | +5.58% |
| 2025-09-30 | $141.8 | $134.0 | $7.77 | 9,914,483.0 | +5.88% |
| 2025-09-29 | $134.6 | $132.1 | $2.47 | 3,818,029.0 | +2.40% |
| 2025-09-26 | $131.1 | $127.6 | $3.51 | 3,842,339.0 | -0.15% |
| 2025-09-25 | $131.3 | $127.1 | $4.14 | 4,751,365.0 | -0.86% |
| 2025-09-24 | $135.5 | $131.7 | $3.78 | 3,908,361.0 | -1.67% |
| 2025-09-23 | $137.3 | $133.2 | $4.09 | 4,659,298.0 | -0.99% |
| 2025-09-22 | $138.0 | $131.8 | $6.17 | 10,144,882.0 | +2.84% |
| 2025-09-19 | $134.0 | $131.9 | $2.03 | 9,040,164.0 | -0.13% |
| 2025-09-18 | $133.6 | $131.5 | $2.19 | 5,522,215.0 | +1.36% |
| 2025-09-17 | $133.0 | $127.9 | $5.10 | 8,217,893.0 | +2.08% |
| 2025-09-16 | $128.7 | $125.9 | $2.79 | 4,458,202.0 | +0.69% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $166.1 | $140.4 | $25.70 | 121,429,701.0 | +4.94% |
| 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% |
Dell Technologies Inc-Aktien (DELL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $77.45 | $67.51 | $9.94 | 92,784,434.0 | +0.83% |
| 2023-11 | $76.09 | $66.75 | $9.34 | 86,205,935.0 | +13.39% |
| 2023-10 | $70.77 | $63.90 | $6.87 | 103,611,291.0 | -2.89% |
| 2023-09 | $72.82 | $63.86 | $8.96 | 123,084,995.0 | +22.51% |
| 2023-08 | $58.72 | $52.05 | $6.67 | 80,941,441.0 | +6.27% |
| 2023-07 | $56.10 | $52.36 | $3.74 | 73,444,933.0 | -2.20% |
| 2023-06 | $54.61 | $44.71 | $9.90 | 120,813,643.0 | +20.75% |
| 2023-05 | $49.05 | $43.38 | $5.66 | 91,855,819.0 | +3.04% |
| 2023-04 | $45.65 | $39.90 | $5.75 | 81,860,963.0 | +8.16% |
| 2023-03 | $40.99 | $35.96 | $5.03 | 117,197,457.0 | -1.06% |
| 2023-02 | $43.82 | $40.31 | $3.51 | 68,063,855.0 | +0.05% |
| 2023-01 | $43.10 | $38.99 | $4.11 | 58,672,072.0 | +0.99% |
3.59%
4.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):