Broadcom Inc. AVGO
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$351,19-3,91 (-1,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $351,19 | -1,10 % | $356,90 | $357,90 | $350,69 | 19,69M |
| 2026-09-29 | $355,10 | +1,58 % | $357,00 | $361,86 | $354,00 | 19,19M |
| 2026-09-28 | $349,57 | -0,92 % | $352,87 | $355,86 | $347,32 | 21,53M |
| 2026-09-25 | $352,81 | +0,70 % | $352,62 | $354,43 | $349,43 |
| 16,26M |
| 2026-09-24 | $350,36 | -1,30 % | $349,21 | $351,44 | $346,89 | 20,93M |
| 2026-09-23 | $354,99 | -2,62 % | $362,20 | $362,90 | $354,01 | 23,39M |
| 2026-09-22 | $364,54 | +0,52 % | $363,23 | $366,55 | $359,29 | 20,57M |
| 2026-09-21 | $362,66 | +1,41 % | $358,66 | $363,97 | $353,50 | 26,50M |
| 2026-09-18 | $357,61 | +2,97 % | $352,08 | $363,28 | $351,33 | 44,03M |
| 2026-09-17 | $347,30 | +2,29 % | $346,62 | $350,94 | $345,31 | 24,39M |
| 2026-09-16 | $339,51 | +0,07 % | $342,37 | $344,15 | $335,81 | 23,15M |
| 2026-09-15 | $339,27 | -1,58 % | $346,04 | $347,26 | $337,90 | 24,78M |
| 2026-09-14 | $344,72 | -4,77 % | $349,63 | $350,25 | $343,91 | 32,66M |
| 2026-09-11 | $361,99 | +0,32 % | $364,85 | $366,78 | $361,64 | 21,17M |
| 2026-09-10 | $360,83 | -0,97 % | $360,03 | $365,27 | $357,75 | 23,99M |
| 2026-09-09 | $364,38 | -1,13 % | $366,23 | $368,01 | $359,25 | 25,92M |
| 2026-09-08 | $368,56 | +2,98 % | $363,68 | $372,70 | $362,74 | 30,46M |
| 2026-09-04 | $357,90 | +0,21 % | $359,70 | $360,16 | $353,70 | 32,86M |
| 2026-09-03 | $357,16 | -2,74 % | $351,74 | $359,40 | $342,33 | 60,24M |
| 2026-09-02 | $367,24 | -0,66 % | $369,68 | $371,09 | $364,65 | 38,87M |
| 2026-09-01 | $369,68 | -0,18 % | $364,25 | $371,40 | $362,00 | 19,29M |
| 2026-08-31 | $370,34 | +0,42 % | $369,52 | $372,75 | $366,30 | 21,95M |
| 2026-08-28 | $368,79 | -0,74 % | $373,60 | $376,59 | $365,35 | 16,60M |
| 2026-08-27 | $371,54 | +4,49 % | $361,79 | $371,72 | $360,61 | 21,33M |
| 2026-08-26 | $355,59 | -0,32 % | $357,12 | $359,47 | $350,06 | 19,20M |
| 2026-08-25 | $356,74 | -0,56 % | $361,10 | $362,99 | $355,31 | 18,01M |
| 2026-08-24 | $358,76 | -2,63 % | $364,97 | $366,17 | $358,71 | 18,72M |
| 2026-08-21 | $368,45 | +1,21 % | $370,69 | $375,13 | $365,05 | 19,04M |
| 2026-08-20 | $364,03 | +0,43 % | $364,39 | $367,12 | $362,25 | 19,73M |
| 2026-08-19 | $362,48 | -4,61 % | $372,40 | $373,91 | $357,61 | 35,09M |
| 2026-08-18 | $380,00 | -3,17 % | $384,32 | $385,78 | $377,01 | 22,88M |
| 2026-08-17 | $392,43 | -0,14 % | $397,26 | $399,36 | $391,31 | 20,04M |
| 2026-08-14 | $392,99 | -5,94 % | $411,96 | $412,50 | $388,50 | 29,51M |
| 2026-08-13 | $417,82 | +0,43 % | $415,81 | $424,92 | $411,41 | 13,18M |
| 2026-08-12 | $416,05 | -0,01 % | $426,26 | $426,50 | $414,61 | 15,86M |
| 2026-08-11 | $416,08 | -1,50 % | $426,07 | $426,76 | $413,23 | 12,88M |
| 2026-08-10 | $422,40 | -1,25 % | $426,99 | $432,73 | $420,16 | 13,85M |
| 2026-08-07 | $427,76 | +1,71 % | $428,40 | $430,84 | $421,61 | 14,70M |
| 2026-08-06 | $420,57 | +0,55 % | $420,55 | $428,03 | $410,76 | 13,91M |
| 2026-08-05 | $418,28 | +0,03 % | $421,70 | $427,00 | $416,89 | 16,88M |
| 2026-08-04 | $418,16 | +6,61 % | $402,97 | $422,07 | $400,68 | 29,56M |
| 2026-08-03 | $392,23 | +0,76 % | $384,41 | $392,61 | $374,61 | 17,32M |
| 2026-07-31 | $389,28 | +0,37 % | $394,83 | $399,92 | $379,71 | 20,39M |
| 2026-07-30 | $387,84 | +4,73 % | $380,35 | $388,68 | $377,54 | 23,64M |
| 2026-07-29 | $370,32 | -2,78 % | $380,64 | $386,12 | $369,51 | 21,37M |
| 2026-07-28 | $380,91 | -0,60 % | $374,36 | $385,80 | $371,52 | 20,33M |
| 2026-07-27 | $383,22 | +0,34 % | $389,82 | $389,90 | $373,50 | 18,50M |
| 2026-07-24 | $381,92 | -2,69 % | $387,68 | $389,27 | $378,75 | 15,15M |
| 2026-07-23 | $392,47 | -1,09 % | $392,19 | $397,61 | $386,82 | 16,35M |
| 2026-07-22 | $396,81 | +2,67 % | $380,20 | $398,59 | $380,00 | 16,97M |
| 2026-07-21 | $386,50 | +2,21 % | $390,21 | $390,58 | $379,22 | 17,29M |
| 2026-07-20 | $378,16 | +1,98 % | $378,76 | $383,59 | $375,96 | 14,42M |
| 2026-07-17 | $370,83 | -0,97 % | $366,05 | $377,35 | $357,80 | 23,27M |
| 2026-07-16 | $374,45 | -5,03 % | $384,54 | $386,74 | $371,90 | 23,41M |
| 2026-07-15 | $394,28 | +1,33 % | $396,09 | $399,00 | $386,74 | 16,32M |
| 2026-07-14 | $389,11 | +1,32 % | $395,72 | $397,33 | $384,64 | 20,12M |
| 2026-07-13 | $384,05 | -3,98 % | $393,48 | $395,75 | $383,42 | 21,29M |
| 2026-07-10 | $399,97 | -0,28 % | $398,50 | $402,44 | $395,70 | 14,60M |
| 2026-07-09 | $401,11 | +3,20 % | $402,19 | $407,52 | $387,93 | 28,07M |
| 2026-07-08 | $388,69 | +4,83 % | $377,52 | $395,09 | $376,89 | 31,62M |
| 2026-07-07 | $370,78 | -0,83 % | $366,56 | $372,96 | $362,01 | 24,12M |
| 2026-07-06 | $373,90 | +3,73 % | $373,61 | $383,16 | $371,18 | 24,54M |
| 2026-07-02 | $360,45 | -2,41 % | $365,73 | $374,00 | $356,43 | 26,75M |
| 2026-07-01 | $369,34 | -2,23 % | $371,87 | $373,75 | $368,03 | 23,71M |
| 2026-06-30 | $377,75 | +1,42 % | $374,79 | $379,62 | $370,64 | 28,52M |
| 2026-06-29 | $372,45 | +2,04 % | $373,62 | $376,21 | $360,46 | 24,29M |
| 2026-06-26 | $365,02 | -3,67 % | $370,45 | $373,69 | $363,83 | 34,84M |
| 2026-06-25 | $378,91 | -0,83 % | $386,58 | $388,80 | $372,70 | 23,35M |
| 2026-06-24 | $382,07 | +0,51 % | $386,62 | $388,74 | $376,96 | 29,94M |
| 2026-06-23 | $380,15 | -3,06 % | $377,87 | $391,02 | $376,66 | 33,12M |
| 2026-06-22 | $392,13 | -4,67 % | $413,66 | $414,64 | $391,91 | 26,40M |
| 2026-06-18 | $411,35 | +4,70 % | $409,58 | $412,70 | $405,38 | 45,08M |
| 2026-06-17 | $392,90 | +4,30 % | $388,71 | $400,65 | $382,65 | 40,01M |
| 2026-06-16 | $376,71 | -4,37 % | $390,21 | $391,79 | $376,46 | 31,57M |
| 2026-06-15 | $393,94 | +3,11 % | $395,51 | $396,20 | $388,60 | 32,39M |
| 2026-06-12 | $382,07 | -0,91 % | $383,72 | $384,98 | $377,00 | 27,60M |
| 2026-06-11 | $385,57 | +3,62 % | $372,82 | $389,50 | $370,55 | 35,19M |
| 2026-06-10 | $372,10 | -5,12 % | $381,50 | $385,81 | $371,17 | 38,19M |
| 2026-06-09 | $392,16 | -1,12 % | $401,61 | $407,87 | $370,33 | 37,03M |
| 2026-06-08 | $396,60 | +2,82 % | $402,62 | $402,84 | $391,35 | 37,10M |
| 2026-06-05 | $385,73 | -7,92 % | $407,61 | $410,50 | $385,59 | 51,15M |
| 2026-06-04 | $418,91 | -12,59 % | $408,99 | $426,48 | $403,01 | 80,98M |
| 2026-06-03 | $479,23 | -0,49 % | $494,78 | $495,00 | $472,64 | 50,13M |
| 2026-06-02 | $481,57 | +4,70 % | $488,79 | $488,82 | $470,46 | 38,31M |
| 2026-06-01 | $459,97 | +2,95 % | $450,09 | $466,05 | $442,22 | 30,59M |
| 2026-05-29 | $446,77 | +4,73 % | $432,95 | $448,90 | $431,47 | 41,80M |
| 2026-05-28 | $426,58 | +1,12 % | $421,14 | $429,68 | $414,01 | 17,86M |
| 2026-05-27 | $421,86 | -0,04 % | $425,07 | $432,80 | $416,49 | 17,60M |
| 2026-05-26 | $422,01 | +1,90 % | $418,50 | $435,31 | $417,00 | 22,56M |
| 2026-05-22 | $414,14 | -0,10 % | $417,49 | $419,99 | $410,21 | 14,09M |