Avnet, Inc. AVT
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$102,24+2,29 (+2,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $102,20 | +2,25 % | $99,78 | $103,46 | $98,55 | 678,89K |
| 2026-09-30 | $99,95 | -2,49 % | $102,39 | $103,92 | $99,60 | 1,53M |
| 2026-09-29 | $102,50 | +1,03 % | $102,43 | $103,00 | $99,52 | 1,65M |
| 2026-09-28 | $101,45 | -1,58 % | $103,04 | $103,23 | $100,21 | 1,03M |
| 2026-09-25 | $103,08 | +2,15 % | $102,00 | $104,58 | $101,55 | 1,20M |
| 2026-09-24 | $100,91 | -0,24 % | $99,22 | $101,80 | $97,35 | 1,54M |
| 2026-09-23 | $101,15 | +2,95 % | $98,31 | $102,70 | $97,63 | 1,76M |
| 2026-09-22 | $98,25 | +2,90 % | $95,35 | $98,37 | $95,25 | 924,70K |
| 2026-09-21 | $95,48 | -0,67 % | $97,01 | $98,40 | $95,05 | 1,39M |
| 2026-09-18 | $96,12 | +3,22 % | $93,81 | $96,40 | $92,67 | 2,68M |
| 2026-09-17 | $93,12 | +0,42 % | $94,01 | $95,69 | $93,09 | 1,28M |
| 2026-09-16 | $92,73 | +0,10 % | $93,90 | $94,61 | $90,90 | 1,32M |
| 2026-09-15 | $92,64 | +0,32 % | $92,34 | $95,11 | $91,97 | 1,44M |
| 2026-09-14 | $92,34 | -7,32 % | $96,50 | $96,50 | $91,56 | 1,51M |
| 2026-09-11 | $99,63 | +7,16 % | $94,14 | $99,92 | $94,07 | 1,96M |
| 2026-09-10 | $92,97 | +1,34 % | $91,32 | $93,90 | $90,68 | 1,14M |
| 2026-09-09 | $91,74 | -0,74 % | $91,86 | $92,40 | $90,71 | 844,80K |
| 2026-09-08 | $92,42 | +0,39 % | $92,81 | $93,49 | $91,81 | 1,02M |
| 2026-09-04 | $92,06 | +1,37 % | $91,02 | $92,80 | $90,49 | 1,12M |
| 2026-09-03 | $90,82 | +0,92 % | $89,02 | $90,89 | $86,71 | 762,30K |
| 2026-09-02 | $89,99 | +0,67 % | $89,39 | $91,00 | $88,34 | 1,03M |
| 2026-09-01 | $89,39 | -0,19 % | $88,58 | $89,64 | $87,15 | 730,60K |
| 2026-08-31 | $89,56 | +1,05 % | $89,39 | $90,22 | $87,71 | 1,95M |
| 2026-08-28 | $88,63 | -3,16 % | $91,49 | $92,70 | $88,43 | 860,10K |
| 2026-08-27 | $91,52 | +1,36 % | $91,11 | $92,34 | $90,20 | 1,12M |
| 2026-08-26 | $90,29 | +3,11 % | $87,71 | $90,61 | $86,68 | 1,10M |
| 2026-08-25 | $87,57 | +1,52 % | $87,76 | $87,76 | $85,67 | 844,00K |
| 2026-08-24 | $86,26 | -2,69 % | $87,87 | $87,95 | $85,52 | 807,90K |
| 2026-08-21 | $88,64 | +2,01 % | $88,19 | $89,23 | $86,34 | 1,13M |
| 2026-08-20 | $86,89 | -1,64 % | $88,05 | $88,99 | $86,63 | 1,01M |
| 2026-08-19 | $88,34 | -5,42 % | $94,00 | $94,80 | $87,90 | 1,60M |
| 2026-08-18 | $93,40 | -5,30 % | $96,93 | $96,93 | $91,56 | 1,42M |
| 2026-08-17 | $98,63 | +3,05 % | $96,20 | $99,01 | $95,73 | 1,24M |
| 2026-08-14 | $95,71 | -0,29 % | $95,31 | $97,31 | $93,41 | 884,80K |
| 2026-08-13 | $95,99 | -1,36 % | $97,40 | $98,00 | $95,55 | 784,00K |
| 2026-08-12 | $97,31 | +1,41 % | $98,16 | $99,25 | $97,24 | 1,50M |
| 2026-08-11 | $95,96 | -1,48 % | $99,00 | $99,44 | $95,79 | 1,15M |
| 2026-08-10 | $97,40 | +0,90 % | $97,50 | $99,44 | $95,57 | 1,58M |
| 2026-08-07 | $96,53 | -0,28 % | $97,50 | $97,77 | $93,01 | 1,58M |
| 2026-08-06 | $96,80 | -0,43 % | $98,30 | $100,00 | $96,45 | 1,93M |
| 2026-08-05 | $97,22 | +5,07 % | $92,64 | $98,67 | $87,10 | 2,72M |
| 2026-08-04 | $92,53 | +4,11 % | $91,24 | $93,72 | $90,27 | 1,72M |
| 2026-08-03 | $88,88 | +0,05 % | $88,92 | $90,24 | $87,54 | 771,00K |
| 2026-07-31 | $88,84 | +2,35 % | $89,31 | $89,64 | $86,80 | 1,18M |
| 2026-07-30 | $86,80 | +3,84 % | $86,45 | $88,04 | $85,54 | 902,70K |
| 2026-07-29 | $83,59 | -3,05 % | $86,22 | $86,63 | $83,48 | 1,03M |
| 2026-07-28 | $86,22 | -2,44 % | $86,75 | $87,09 | $84,67 | 1,14M |
| 2026-07-27 | $88,38 | -1,16 % | $89,48 | $90,01 | $85,47 | 751,60K |
| 2026-07-24 | $89,42 | -0,56 % | $89,37 | $90,52 | $88,54 | 701,80K |
| 2026-07-23 | $89,92 | -0,23 % | $89,85 | $91,32 | $89,34 | 1,17M |
| 2026-07-22 | $90,13 | +0,31 % | $89,11 | $91,30 | $89,11 | 1,08M |
| 2026-07-21 | $89,85 | +5,68 % | $86,89 | $89,90 | $86,45 | 784,50K |
| 2026-07-20 | $85,02 | -0,74 % | $86,68 | $87,10 | $84,64 | 681,80K |
| 2026-07-17 | $85,65 | +1,05 % | $83,11 | $86,16 | $82,50 | 911,90K |
| 2026-07-16 | $84,76 | -1,68 % | $84,50 | $85,83 | $84,10 | 1,22M |
| 2026-07-15 | $86,21 | +0,19 % | $86,55 | $87,27 | $84,75 | 1,36M |
| 2026-07-14 | $86,05 | +1,06 % | $87,56 | $87,90 | $85,62 | 539,70K |
| 2026-07-13 | $85,15 | -2,27 % | $85,62 | $86,86 | $84,79 | 1,10M |
| 2026-07-10 | $87,13 | +0,99 % | $85,83 | $88,32 | $85,72 | 588,20K |
| 2026-07-09 | $86,28 | +3,65 % | $85,45 | $88,87 | $85,35 | 1,83M |
| 2026-07-08 | $83,24 | +2,16 % | $81,14 | $83,41 | $81,14 | 831,80K |
| 2026-07-07 | $81,48 | -1,19 % | $80,86 | $81,66 | $80,13 | 946,50K |
| 2026-07-06 | $82,46 | +0,34 % | $83,36 | $84,48 | $81,72 | 1,00M |
| 2026-07-02 | $82,18 | -5,84 % | $86,81 | $87,05 | $81,10 | 1,15M |
| 2026-07-01 | $87,28 | -1,73 % | $87,39 | $88,71 | $85,60 | 1,03M |
| 2026-06-30 | $88,82 | +1,36 % | $87,92 | $88,86 | $87,14 | 1,03M |
| 2026-06-29 | $87,63 | +1,46 % | $86,44 | $87,85 | $85,37 | 1,32M |
| 2026-06-26 | $86,37 | -4,89 % | $89,30 | $89,44 | $85,96 | 1,76M |
| 2026-06-25 | $90,81 | +2,91 % | $89,84 | $91,77 | $88,60 | 1,67M |
| 2026-06-24 | $88,24 | -1,52 % | $89,60 | $90,56 | $87,70 | 2,04M |
| 2026-06-23 | $89,60 | -3,08 % | $89,43 | $91,49 | $89,00 | 1,01M |
| 2026-06-22 | $92,45 | +1,07 % | $92,27 | $93,37 | $91,65 | 1,79M |
| 2026-06-18 | $91,47 | +1,85 % | $91,78 | $92,08 | $90,31 | 2,57M |
| 2026-06-17 | $89,81 | -1,30 % | $91,25 | $92,17 | $89,64 | 1,86M |
| 2026-06-16 | $90,99 | -0,86 % | $91,78 | $93,21 | $90,82 | 1,08M |
| 2026-06-15 | $91,78 | +1,31 % | $93,37 | $93,37 | $91,40 | 942,20K |
| 2026-06-12 | $90,59 | +2,37 % | $88,49 | $90,81 | $87,91 | 1,27M |
| 2026-06-11 | $88,49 | +3,63 % | $86,65 | $88,86 | $86,09 | 1,55M |
| 2026-06-10 | $85,39 | -1,77 % | $85,87 | $88,22 | $84,92 | 644,70K |
| 2026-06-09 | $86,93 | -0,14 % | $87,84 | $88,94 | $82,76 | 2,30M |
| 2026-06-08 | $87,05 | +0,28 % | $88,35 | $88,35 | $86,09 | 1,29M |
| 2026-06-05 | $86,81 | -1,48 % | $87,95 | $88,97 | $85,94 | 1,71M |
| 2026-06-04 | $88,11 | -5,19 % | $90,74 | $91,96 | $88,06 | 2,26M |
| 2026-06-03 | $92,93 | 0,00 % | $92,87 | $94,10 | $91,22 | 1,08M |
| 2026-06-02 | $92,93 | +6,88 % | $89,12 | $95,26 | $88,46 | 2,17M |
| 2026-06-01 | $86,95 | +0,02 % | $86,37 | $87,08 | $85,00 | 1,44M |
| 2026-05-29 | $86,93 | -0,22 % | $88,48 | $88,76 | $86,30 | 1,92M |
| 2026-05-28 | $87,12 | +0,07 % | $87,11 | $87,42 | $85,68 | 1,63M |
| 2026-05-27 | $87,06 | -2,31 % | $90,20 | $90,20 | $86,44 | 1,17M |
| 2026-05-26 | $89,12 | +3,74 % | $86,89 | $89,24 | $85,45 | 1,61M |