40,565$
-0,58%
Echtzeit-Aktienkurs Benchmark Electronics Inc.
Bid:
Ask:
Aktienkurse zur Benchmark Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 40,63 | 40,88 | 40,37 | 40,64 | -0,39% | - |
| 10.06.2024 | 40,34 | 41,28 | 40,08 | 40,80 | 0,74% | 305.782,00 |
| 07.06.2024 | 40,87 | 41,01 | 40,23 | 40,50 | -1,46% | 229.271,00 |
| 06.06.2024 | 41,55 | 41,86 | 41,09 | 41,10 | -1,63% | 244.561,00 |
| 05.06.2024 | 41,62 | 42,08 | 41,41 | 41,78 | 1,04% | 306.524,00 |
| 04.06.2024 | 41,92 | 42,26 | 40,80 | 41,35 | -1,69% | 427.811,00 |
| 03.06.2024 | 43,28 | 43,40 | 41,95 | 42,06 | -2,35% | 506.280,00 |
| 31.05.2024 | 44,55 | 44,85 | 42,90 | 43,07 | -3,39% | 516.893,00 |
| 30.05.2024 | 43,44 | 44,60 | 43,43 | 44,58 | 3,36% | 264.842,00 |
| 29.05.2024 | 42,85 | 43,56 | 42,66 | 43,13 | -0,74% | 302.912,00 |
| 28.05.2024 | 43,76 | 44,53 | 43,14 | 43,45 | -0,09% | 360.032,00 |
| 24.05.2024 | 43,49 | 43,68 | 42,94 | 43,49 | 1,07% | 231.640,00 |
| 23.05.2024 | 42,71 | 43,34 | 42,52 | 43,03 | 1,34% | 280.170,00 |
| 22.05.2024 | 42,11 | 42,78 | 41,81 | 42,46 | 0,83% | 251.664,00 |
| 21.05.2024 | 41,62 | 42,46 | 41,37 | 42,11 | 0,36% | 226.436,00 |
| 20.05.2024 | 41,15 | 42,31 | 41,15 | 41,96 | 1,87% | 319.455,00 |
| 17.05.2024 | 40,95 | 41,21 | 40,67 | 41,19 | 0,98% | 251.908,00 |
| 16.05.2024 | 41,01 | 41,58 | 40,60 | 40,79 | -0,54% | 251.912,00 |
| 15.05.2024 | 40,85 | 41,40 | 40,56 | 41,01 | -0,19% | 352.356,00 |
| 14.05.2024 | 40,45 | 41,10 | 40,31 | 41,09 | 2,52% | 231.834,00 |
| 13.05.2024 | 40,49 | 40,59 | 39,71 | 40,08 | -0,20% | 284.043,00 |
| 10.05.2024 | 39,76 | 40,17 | 39,43 | 40,16 | 0,85% | 234.252,00 |
| 09.05.2024 | 40,00 | 40,16 | 39,27 | 39,82 | -0,55% | 273.988,00 |
| 08.05.2024 | 39,09 | 40,04 | 38,97 | 40,04 | 2,30% | 382.066,00 |
| 07.05.2024 | 38,12 | 39,40 | 38,02 | 39,14 | 2,81% | 424.765,00 |
| 06.05.2024 | 36,77 | 38,12 | 36,54 | 38,07 | 4,50% | 657.563,00 |
| 03.05.2024 | 36,29 | 36,55 | 34,98 | 36,43 | 1,87% | 523.448,00 |
| 02.05.2024 | 37,41 | 37,41 | 34,78 | 35,76 | 18,06% | 750.872,00 |
| 01.05.2024 | 30,00 | 30,39 | 29,52 | 30,29 | 0,26% | 280.755,00 |
| 30.04.2024 | 31,16 | 31,49 | 30,19 | 30,21 | -4,06% | 471.388,00 |
| 29.04.2024 | 30,89 | 31,62 | 30,89 | 31,49 | 0,41% | 422.996,00 |
| 26.04.2024 | 30,34 | 31,39 | 30,33 | 31,36 | 3,50% | 311.246,00 |
| 25.04.2024 | 30,28 | 30,45 | 30,04 | 30,30 | -0,95% | 185.665,00 |
| 24.04.2024 | 30,53 | 30,83 | 30,38 | 30,59 | 0,13% | 262.105,00 |
| 23.04.2024 | 30,00 | 30,72 | 30,00 | 30,55 | 1,56% | 255.584,00 |
| 22.04.2024 | 29,80 | 30,40 | 29,75 | 30,08 | 1,52% | 201.906,00 |
| 19.04.2024 | 29,71 | 30,12 | 29,62 | 29,63 | -0,77% | 369.468,00 |
| 18.04.2024 | 30,12 | 30,48 | 29,83 | 29,86 | -0,60% | 272.290,00 |
| 17.04.2024 | 30,18 | 30,26 | 29,88 | 30,04 | 0,40% | 304.371,00 |
| 16.04.2024 | 29,40 | 30,01 | 29,09 | 29,92 | 1,42% | 290.453,00 |
| 15.04.2024 | 29,55 | 29,73 | 29,08 | 29,50 | 0,00% | 405.237,00 |
| 12.04.2024 | 29,19 | 29,60 | 29,13 | 29,50 | 0,00% | 344.422,00 |
| 11.04.2024 | 28,97 | 29,53 | 28,84 | 29,50 | 2,25% | 194.502,00 |
| 10.04.2024 | 29,18 | 29,26 | 28,64 | 28,85 | -3,29% | 183.955,00 |
| 09.04.2024 | 30,00 | 30,10 | 29,61 | 29,83 | -0,27% | 108.279,00 |
| 08.04.2024 | 30,16 | 30,20 | 29,89 | 29,91 | -0,10% | 99.933,00 |
| 05.04.2024 | 29,95 | 30,08 | 29,79 | 29,94 | 0,30% | 146.090,00 |
| 04.04.2024 | 30,58 | 30,58 | 29,60 | 29,85 | -1,16% | 352.706,00 |
| 03.04.2024 | 29,57 | 30,26 | 29,51 | 30,20 | 1,34% | 157.891,00 |
| 02.04.2024 | 29,36 | 29,84 | 29,16 | 29,80 | 0,74% | 701.353,00 |
| 01.04.2024 | 30,05 | 30,13 | 29,54 | 29,58 | -1,43% | 207.039,00 |
| 28.03.2024 | 30,17 | 30,21 | 29,72 | 30,01 | -0,60% | 276.874,00 |
| 27.03.2024 | 29,37 | 30,21 | 29,33 | 30,19 | 3,11% | 470.340,00 |
| 26.03.2024 | 29,39 | 29,48 | 29,05 | 29,28 | 0,51% | 279.330,00 |
| 25.03.2024 | 29,21 | 29,31 | 28,95 | 29,13 | 0,45% | 254.740,00 |
| 22.03.2024 | 29,31 | 29,31 | 28,86 | 29,00 | -0,85% | 237.956,00 |
| 21.03.2024 | 29,05 | 29,51 | 28,69 | 29,25 | 2,27% | 448.118,00 |
| 20.03.2024 | 28,75 | 28,85 | 27,44 | 28,60 | -2,12% | 558.562,00 |
| 19.03.2024 | 29,04 | 29,27 | 29,00 | 29,22 | 0,38% | 179.259,00 |
| 18.03.2024 | 29,79 | 29,89 | 29,06 | 29,11 | -2,09% | 217.937,00 |
| 15.03.2024 | 29,37 | 30,02 | 29,31 | 29,73 | -0,13% | 2.419.080,00 |
| 14.03.2024 | 30,34 | 30,40 | 29,47 | 29,77 | -2,27% | 386.772,00 |
| 13.03.2024 | 30,27 | 30,85 | 30,23 | 30,46 | 0,16% | 366.949,00 |
| 12.03.2024 | 30,27 | 30,45 | 29,78 | 30,41 | 1,03% | 314.237,00 |
| 11.03.2024 | 30,87 | 30,99 | 29,94 | 30,10 | -3,28% | 374.553,00 |
| 08.03.2024 | 31,23 | 31,75 | 30,85 | 31,12 | 0,19% | 276.290,00 |
| 07.03.2024 | 30,81 | 31,08 | 30,55 | 31,06 | 1,34% | 201.186,00 |
| 06.03.2024 | 30,86 | 31,05 | 30,56 | 30,65 | 0,10% | 263.841,00 |
| 05.03.2024 | 30,60 | 31,18 | 30,46 | 30,62 | -0,62% | 156.804,00 |
| 04.03.2024 | 31,33 | 31,33 | 30,64 | 30,81 | -1,41% | 253.027,00 |
| 01.03.2024 | 30,88 | 31,33 | 30,46 | 31,25 | 1,76% | 314.592,00 |
| 29.02.2024 | 30,36 | 30,78 | 30,07 | 30,71 | 2,47% | 360.557,00 |
| 28.02.2024 | 29,91 | 30,34 | 29,73 | 29,97 | -1,15% | 206.927,00 |
| 27.02.2024 | 30,18 | 30,46 | 29,89 | 30,32 | 1,17% | 239.848,00 |
| 26.02.2024 | 29,58 | 30,07 | 29,52 | 29,97 | 0,81% | 197.165,00 |
| 23.02.2024 | 29,55 | 29,76 | 29,19 | 29,73 | 0,37% | 147.265,00 |
| 22.02.2024 | 29,71 | 29,96 | 29,43 | 29,62 | -0,17% | 182.870,00 |
| 21.02.2024 | 28,94 | 29,67 | 28,76 | 29,67 | 1,54% | 256.642,00 |
| 20.02.2024 | 29,85 | 30,06 | 29,11 | 29,22 | -3,72% | 232.989,00 |
| 16.02.2024 | 30,39 | 30,86 | 30,23 | 30,35 | -0,65% | 260.171,00 |
| 15.02.2024 | 30,00 | 30,65 | 29,81 | 30,55 | 2,14% | 246.874,00 |
| 14.02.2024 | 29,27 | 30,01 | 29,03 | 29,91 | 3,17% | 252.596,00 |
| 13.02.2024 | 29,82 | 30,01 | 28,80 | 28,99 | -5,54% | 327.621,00 |
| 12.02.2024 | 30,20 | 30,88 | 30,13 | 30,69 | 1,86% | 214.012,00 |
| 09.02.2024 | 29,48 | 30,28 | 29,22 | 30,13 | 2,10% | 274.417,00 |
| 08.02.2024 | 28,61 | 29,53 | 28,33 | 29,51 | 2,86% | 263.351,00 |
| 07.02.2024 | 29,25 | 29,30 | 28,58 | 28,69 | -2,22% | 203.644,00 |
| 06.02.2024 | 30,13 | 30,13 | 29,27 | 29,34 | -2,75% | 273.509,00 |
| 05.02.2024 | 30,00 | 30,41 | 29,67 | 30,17 | -0,53% | 327.018,00 |
| 02.02.2024 | 29,34 | 31,10 | 29,25 | 30,33 | 2,47% | 474.481,00 |
| 01.02.2024 | 27,70 | 29,62 | 27,65 | 29,60 | 9,14% | 581.974,00 |
| 31.01.2024 | 27,57 | 27,86 | 27,04 | 27,12 | -1,99% | 295.679,00 |
| 30.01.2024 | 26,94 | 27,87 | 26,93 | 27,67 | 3,36% | 239.029,00 |
| 29.01.2024 | 26,93 | 26,95 | 26,41 | 26,77 | -0,67% | 139.147,00 |
| 26.01.2024 | 27,24 | 27,25 | 26,91 | 26,95 | -0,66% | 190.798,00 |
| 25.01.2024 | 27,31 | 27,32 | 26,99 | 27,13 | 0,44% | 231.718,00 |
| 24.01.2024 | 27,21 | 27,22 | 26,68 | 27,01 | 0,11% | 170.068,00 |
| 23.01.2024 | 26,87 | 27,32 | 26,72 | 26,98 | 1,43% | 418.765,00 |
| 22.01.2024 | 26,06 | 26,62 | 26,02 | 26,60 | 2,98% | 218.298,00 |
| 19.01.2024 | 25,96 | 25,96 | 25,57 | 25,83 | 0,08% | 169.925,00 |