PC Connection, Inc. CNXN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$92,57+2,34 (+2,59 %)
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 | $92,57 | +2,59 % | $90,58 | $93,46 | $90,30 | 184,10K |
| 2026-09-30 | $90,23 | +0,83 % | $89,62 | $90,59 | $88,51 | 161,20K |
| 2026-09-29 | $89,49 | -0,23 % | $89,86 | $90,67 | $88,75 | 137,30K |
| 2026-09-28 | $89,70 | +0,43 % | $89,61 | $90,00 | $88,18 | 94,80K |
| 2026-09-25 | $89,32 | +0,34 % | $89,90 | $90,54 | $89,30 | 85,20K |
| 2026-09-24 | $89,02 | +0,51 % | $88,42 | $89,33 | $87,23 | 154,00K |
| 2026-09-23 | $88,57 | +1,99 % | $87,39 | $89,63 | $86,77 | 122,70K |
| 2026-09-22 | $86,84 | +1,09 % | $86,82 | $88,64 | $86,29 | 217,50K |
| 2026-09-21 | $85,90 | -0,90 % | $87,43 | $87,94 | $85,43 | 171,60K |
| 2026-09-18 | $86,68 | +0,25 % | $85,71 | $86,87 | $84,11 | 290,20K |
| 2026-09-17 | $86,46 | -0,76 % | $87,86 | $88,34 | $86,21 | 217,00K |
| 2026-09-16 | $87,12 | +2,25 % | $84,97 | $88,35 | $84,97 | 174,60K |
| 2026-09-15 | $85,20 | -0,64 % | $85,14 | $85,98 | $84,51 | 126,20K |
| 2026-09-14 | $85,75 | -0,01 % | $85,20 | $86,29 | $83,93 | 116,90K |
| 2026-09-11 | $85,76 | +3,84 % | $83,56 | $86,83 | $83,56 | 146,60K |
| 2026-09-10 | $82,59 | -0,17 % | $82,58 | $83,34 | $82,09 | 85,90K |
| 2026-09-09 | $82,73 | -1,09 % | $82,90 | $83,27 | $82,03 | 78,30K |
| 2026-09-08 | $83,64 | -0,84 % | $84,49 | $85,20 | $81,88 | 146,60K |
| 2026-09-04 | $84,35 | +0,98 % | $83,30 | $84,35 | $82,87 | 90,30K |
| 2026-09-03 | $83,53 | +3,16 % | $80,67 | $83,53 | $80,28 | 114,30K |
| 2026-09-02 | $80,97 | +1,12 % | $80,50 | $81,39 | $79,96 | 107,00K |
| 2026-09-01 | $80,07 | +0,25 % | $79,60 | $80,16 | $77,98 | 137,80K |
| 2026-08-31 | $79,87 | +0,25 % | $79,57 | $80,53 | $78,87 | 127,20K |
| 2026-08-28 | $79,67 | -1,14 % | $81,16 | $82,14 | $79,54 | 75,30K |
| 2026-08-27 | $80,59 | +1,51 % | $79,24 | $80,90 | $79,24 | 75,00K |
| 2026-08-26 | $79,39 | +0,01 % | $79,87 | $80,10 | $78,50 | 137,90K |
| 2026-08-25 | $79,38 | +3,48 % | $77,18 | $79,62 | $76,20 | 125,90K |
| 2026-08-24 | $76,71 | -1,57 % | $77,54 | $78,04 | $76,23 | 125,00K |
| 2026-08-21 | $77,93 | +0,06 % | $77,89 | $78,28 | $76,46 | 139,40K |
| 2026-08-20 | $77,88 | -0,09 % | $77,67 | $80,00 | $77,63 | 124,50K |
| 2026-08-19 | $77,95 | -1,15 % | $79,02 | $79,19 | $77,05 | 134,30K |
| 2026-08-18 | $78,86 | +0,39 % | $77,98 | $79,56 | $77,70 | 150,90K |
| 2026-08-17 | $78,55 | -3,12 % | $80,95 | $81,08 | $77,70 | 147,10K |
| 2026-08-14 | $81,08 | +0,14 % | $81,31 | $81,97 | $80,33 | 154,50K |
| 2026-08-13 | $80,97 | +0,88 % | $80,90 | $81,27 | $80,37 | 107,80K |
| 2026-08-12 | $80,26 | -0,66 % | $80,55 | $81,19 | $79,81 | 122,40K |
| 2026-08-11 | $80,79 | -1,95 % | $81,81 | $83,00 | $80,30 | 188,30K |
| 2026-08-10 | $82,40 | -2,07 % | $83,71 | $84,59 | $82,32 | 122,50K |
| 2026-08-07 | $84,14 | -2,84 % | $86,47 | $87,23 | $83,76 | 124,50K |
| 2026-08-06 | $86,60 | +0,74 % | $85,64 | $87,38 | $85,01 | 207,30K |
| 2026-08-05 | $85,96 | -0,96 % | $86,24 | $86,49 | $83,42 | 179,60K |
| 2026-08-04 | $86,79 | +1,26 % | $85,28 | $88,30 | $85,00 | 243,20K |
| 2026-08-03 | $85,71 | +2,38 % | $84,32 | $86,73 | $84,00 | 296,40K |
| 2026-07-31 | $83,72 | +1,49 % | $81,76 | $85,02 | $80,23 | 271,70K |
| 2026-07-30 | $82,49 | -0,58 % | $84,26 | $88,31 | $81,65 | 276,50K |
| 2026-07-29 | $82,97 | -0,16 % | $82,74 | $84,81 | $82,58 | 136,30K |
| 2026-07-28 | $83,10 | +2,21 % | $81,61 | $84,21 | $81,61 | 89,10K |
| 2026-07-27 | $81,30 | +0,09 % | $81,88 | $84,19 | $80,39 | 84,70K |
| 2026-07-24 | $81,23 | +1,50 % | $80,25 | $82,17 | $79,88 | 93,50K |
| 2026-07-23 | $80,03 | -0,98 % | $80,82 | $81,93 | $79,90 | 156,50K |
| 2026-07-22 | $80,82 | -0,49 % | $81,48 | $82,38 | $78,74 | 199,00K |
| 2026-07-21 | $81,22 | +1,80 % | $80,10 | $81,42 | $79,65 | 155,10K |
| 2026-07-20 | $79,78 | +1,03 % | $78,77 | $80,64 | $78,09 | 136,90K |
| 2026-07-17 | $78,97 | +0,80 % | $77,80 | $79,05 | $77,80 | 80,00K |
| 2026-07-16 | $78,34 | +3,00 % | $76,32 | $78,67 | $76,32 | 163,60K |
| 2026-07-15 | $76,06 | -1,97 % | $77,49 | $78,32 | $75,20 | 208,60K |
| 2026-07-14 | $77,59 | -1,15 % | $78,51 | $79,21 | $76,83 | 99,50K |
| 2026-07-13 | $78,49 | +1,61 % | $77,76 | $78,67 | $77,35 | 106,90K |
| 2026-07-10 | $77,25 | +1,15 % | $76,37 | $78,10 | $75,69 | 121,70K |
| 2026-07-09 | $76,37 | +1,96 % | $74,71 | $76,52 | $74,05 | 142,50K |
| 2026-07-08 | $74,90 | +0,81 % | $74,20 | $75,21 | $72,78 | 133,90K |
| 2026-07-07 | $74,30 | +1,12 % | $73,48 | $74,99 | $73,25 | 114,20K |
| 2026-07-06 | $73,48 | +1,45 % | $72,01 | $73,55 | $71,60 | 147,30K |
| 2026-07-02 | $72,43 | -1,90 % | $73,74 | $73,97 | $72,00 | 151,20K |
| 2026-07-01 | $73,83 | +1,15 % | $72,99 | $75,30 | $72,70 | 178,70K |
| 2026-06-30 | $72,99 | +0,98 % | $72,33 | $73,65 | $72,00 | 181,90K |
| 2026-06-29 | $72,28 | +1,20 % | $71,15 | $73,42 | $70,99 | 211,40K |
| 2026-06-26 | $71,42 | +0,44 % | $71,08 | $71,61 | $69,94 | 325,00K |
| 2026-06-25 | $71,11 | +0,92 % | $70,63 | $72,16 | $70,47 | 193,90K |
| 2026-06-24 | $70,46 | +0,10 % | $70,40 | $71,57 | $69,55 | 224,50K |
| 2026-06-23 | $70,39 | +1,59 % | $69,69 | $70,48 | $68,50 | 141,30K |
| 2026-06-22 | $69,29 | -1,81 % | $70,74 | $71,51 | $69,27 | 186,10K |
| 2026-06-18 | $70,57 | +1,34 % | $70,59 | $70,79 | $69,46 | 350,30K |
| 2026-06-17 | $69,64 | -1,54 % | $70,98 | $71,18 | $68,94 | 128,80K |
| 2026-06-16 | $70,73 | -0,58 % | $71,80 | $72,51 | $70,49 | 123,70K |
| 2026-06-15 | $71,14 | -2,36 % | $72,98 | $73,35 | $70,98 | 274,00K |
| 2026-06-12 | $72,86 | +0,64 % | $72,45 | $74,07 | $72,34 | 83,50K |
| 2026-06-11 | $72,40 | -2,31 % | $74,12 | $74,80 | $71,20 | 141,50K |
| 2026-06-10 | $74,11 | +1,13 % | $73,39 | $75,00 | $72,85 | 176,80K |
| 2026-06-09 | $73,28 | +2,09 % | $72,42 | $73,47 | $70,96 | 152,80K |
| 2026-06-08 | $71,78 | -0,51 % | $72,45 | $74,14 | $71,64 | 114,10K |
| 2026-06-05 | $72,15 | +0,89 % | $71,55 | $72,71 | $70,91 | 80,70K |
| 2026-06-04 | $71,51 | +1,63 % | $70,41 | $71,84 | $69,28 | 100,10K |
| 2026-06-03 | $70,36 | -2,58 % | $71,68 | $71,68 | $69,18 | 116,20K |
| 2026-06-02 | $72,22 | +1,05 % | $71,95 | $73,67 | $70,72 | 189,50K |
| 2026-06-01 | $71,47 | +2,70 % | $69,73 | $72,72 | $69,26 | 162,40K |
| 2026-05-29 | $69,59 | +2,41 % | $68,22 | $70,01 | $67,17 | 144,50K |
| 2026-05-28 | $67,95 | +1,42 % | $67,11 | $69,00 | $66,88 | 141,30K |
| 2026-05-27 | $67,00 | +0,69 % | $67,06 | $67,98 | $66,24 | 73,40K |
| 2026-05-26 | $66,54 | +0,15 % | $66,14 | $67,28 | $66,07 | 94,00K |