Deutsche Märkte geschlossen

VMware, Inc. (VMW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
163,41+1,08 (+0,67%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 2021163,13165,62162,90163,41163,411.203.600
06. Mai 2021160,36162,60160,18162,33162,331.049.800
05. Mai 2021161,41161,41159,05160,04160,04597.000
04. Mai 2021159,10161,20157,32160,68160,681.165.600
03. Mai 2021160,40162,43160,06160,60160,60977.700
30. Apr. 2021161,56162,48159,88160,83160,83709.300
29. Apr. 2021164,01164,46160,82162,57162,57727.900
28. Apr. 2021163,14163,25159,81160,61160,61746.000
27. Apr. 2021162,29163,94161,70162,77162,77752.500
26. Apr. 2021166,22166,55161,76161,82161,82883.900
23. Apr. 2021164,07167,31163,54165,74165,74922.800
22. Apr. 2021165,00166,12163,03164,53164,531.180.800
21. Apr. 2021165,87167,90165,67165,99165,991.032.700
20. Apr. 2021169,68169,73165,30165,88165,881.510.900
19. Apr. 2021164,00172,00163,96170,03170,032.574.900
16. Apr. 2021160,50165,08160,00164,10164,102.321.900
15. Apr. 2021156,79162,89153,61160,08160,083.756.800
14. Apr. 2021154,77157,58154,35155,49155,49956.900
13. Apr. 2021155,00156,00153,87154,40154,40708.800
12. Apr. 2021154,20155,97153,26154,72154,72624.300
09. Apr. 2021152,56154,28152,01154,00154,00517.700
08. Apr. 2021153,54154,00150,27152,56152,56694.200
07. Apr. 2021151,00156,25151,00153,57153,57922.500
06. Apr. 2021152,01152,40150,18150,72150,72955.900
05. Apr. 2021151,79154,11151,01152,45152,45825.100
01. Apr. 2021152,27152,74150,83152,40152,40732.400
31. März 2021150,84151,69149,04150,45150,45833.400
30. März 2021154,06155,23149,82150,19150,191.036.200
29. März 2021153,00156,60151,49154,61154,611.482.200
26. März 2021147,16154,00146,84153,94153,941.662.700
25. März 2021143,11146,63142,74146,59146,591.170.700
24. März 2021144,97146,53144,45144,54144,54912.000
23. März 2021146,55147,19144,28144,71144,71807.600
22. März 2021145,28147,29145,20146,00146,00890.600
19. März 2021147,00148,63145,70145,98145,981.771.300
18. März 2021148,48149,80146,44146,92146,921.039.800
17. März 2021147,52150,74146,92149,85149,85844.600
16. März 2021149,09150,51147,19147,85147,851.043.100
15. März 2021148,16149,45147,29149,43149,43883.500
12. März 2021147,20148,38145,70148,16148,16871.400
11. März 2021148,00149,17146,78147,54147,541.070.900
10. März 2021145,53146,48143,37145,84145,841.006.600
09. März 2021145,38147,74144,12144,38144,381.069.800
08. März 2021143,67147,99143,17143,63143,631.413.500
05. März 2021140,00144,08138,58143,89143,891.569.600
04. März 2021138,54140,17135,85139,07139,071.491.400
03. März 2021139,00139,89137,71139,07139,07918.900
02. März 2021140,99141,14138,86139,24139,24966.900
01. März 2021138,51143,58138,12140,41140,411.664.400
26. Feb. 2021141,50144,24137,92138,21138,212.187.700
25. Feb. 2021146,32147,50142,69143,53143,531.780.200
24. Feb. 2021144,30147,40143,98146,76146,761.050.700
23. Feb. 2021142,97144,22139,61144,18144,181.143.500
22. Feb. 2021143,91147,13142,54143,87143,871.148.800
19. Feb. 2021142,94144,81141,81144,68144,68890.700
18. Feb. 2021141,30143,40139,39142,49142,491.069.200
17. Feb. 2021142,35142,65140,01141,31141,311.163.900
16. Feb. 2021146,51147,03141,87143,19143,19844.700
12. Feb. 2021141,93145,59141,50145,13145,13868.800
11. Feb. 2021144,49145,40142,05143,00143,001.493.100
10. Feb. 2021147,50148,37144,80146,51146,511.134.200
09. Feb. 2021146,09148,60146,07147,66147,66866.100
08. Feb. 2021146,02148,73146,01146,80146,80865.700
05. Feb. 2021146,00146,64144,84145,72145,72920.800
04. Feb. 2021143,39146,00142,56144,68144,68872.300
03. Feb. 2021143,20145,11142,07142,34142,341.203.300
02. Feb. 2021142,00143,95141,20142,72142,722.016.500
01. Feb. 2021138,35139,81136,45137,67137,671.382.800
29. Jan. 2021140,58142,77137,31137,85137,851.472.700
28. Jan. 2021145,18146,80138,79140,29140,292.678.300
27. Jan. 2021139,00146,98138,45145,46145,463.451.100
26. Jan. 2021137,33141,44135,11140,58140,581.730.200
25. Jan. 2021135,01136,91132,55136,28136,281.585.000
22. Jan. 2021133,06135,17131,31134,50134,501.592.000
21. Jan. 2021131,25134,93130,50134,09134,092.859.100
20. Jan. 2021133,25134,15131,75132,67132,672.906.100
19. Jan. 2021135,92135,92132,17132,30132,302.227.100
15. Jan. 2021135,91137,48134,07134,81134,812.393.100
14. Jan. 2021131,55136,57131,51135,55135,553.351.300
13. Jan. 2021136,00137,72131,61133,20133,207.103.900
12. Jan. 2021141,24144,87140,56142,91142,911.040.300
11. Jan. 2021140,77142,75139,06141,50141,501.152.100
08. Jan. 2021143,18145,05140,90142,86142,861.450.200
07. Jan. 2021139,27144,19139,01144,05144,051.099.900
06. Jan. 2021138,61141,96138,32139,39139,39942.300
05. Jan. 2021138,69140,10137,70139,79139,79774.900
04. Jan. 2021139,44140,23135,89138,68138,681.010.000
31. Dez. 2020138,28141,03137,56140,26140,26985.700
30. Dez. 2020139,81140,74138,01138,05138,05957.900
29. Dez. 2020142,98143,77139,04139,42139,42731.200
28. Dez. 2020143,87143,89141,17141,91141,91666.600
24. Dez. 2020141,69143,06141,16142,90142,90346.100
23. Dez. 2020140,72144,13140,72142,08142,08940.600
22. Dez. 2020142,74142,94140,51140,54140,54896.800
21. Dez. 2020137,60143,60136,27142,23142,231.685.700
18. Dez. 2020148,51149,32137,56140,14140,144.510.100
17. Dez. 2020145,00148,40144,63148,10148,101.336.800
16. Dez. 2020145,35146,00143,72144,39144,39994.200
15. Dez. 2020144,40145,80142,88144,71144,71981.000
14. Dez. 2020142,00145,54142,00143,66143,661.184.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...