DXC Technology Co. DXC
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$11,55+0,72 (+6,65 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $11,53 | +6,46 % | $11,32 | $11,86 | $11,25 | 1,18M |
| 2026-09-30 | $10,83 | +4,84 % | $10,41 | $10,89 | $10,24 | 3,66M |
| 2026-09-29 | $10,33 | -0,19 % | $10,22 | $10,45 | $10,13 | 2,01M |
| 2026-09-28 | $10,35 | -2,82 % | $10,46 | $10,56 | $10,26 | 2,65M |
| 2026-09-25 | $10,65 | -1,48 % | $10,75 | $10,89 | $10,62 | 2,63M |
| 2026-09-24 | $10,81 | -0,64 % | $11,00 | $11,11 | $10,60 | 1,80M |
| 2026-09-23 | $10,88 | -0,46 % | $10,93 | $11,19 | $10,84 | 1,63M |
| 2026-09-22 | $10,93 | +0,37 % | $11,06 | $11,25 | $10,68 | 2,58M |
| 2026-09-21 | $10,89 | +1,02 % | $10,96 | $11,20 | $10,80 | 2,61M |
| 2026-09-18 | $10,78 | -5,77 % | $11,41 | $11,45 | $10,73 | 9,26M |
| 2026-09-17 | $11,44 | -1,21 % | $11,64 | $11,68 | $11,38 | 1,96M |
| 2026-09-16 | $11,58 | -3,82 % | $11,84 | $11,85 | $11,57 | 2,26M |
| 2026-09-15 | $12,04 | -0,66 % | $11,93 | $12,20 | $11,90 | 2,18M |
| 2026-09-14 | $12,12 | +6,41 % | $11,71 | $12,23 | $11,55 | 2,75M |
| 2026-09-11 | $11,39 | +3,17 % | $11,09 | $11,41 | $11,01 | 1,79M |
| 2026-09-10 | $11,04 | +0,82 % | $11,07 | $11,24 | $10,89 | 1,72M |
| 2026-09-09 | $10,95 | -2,32 % | $11,25 | $11,34 | $10,87 | 2,29M |
| 2026-09-08 | $11,21 | -3,86 % | $11,46 | $11,46 | $11,02 | 2,15M |
| 2026-09-04 | $11,66 | -0,09 % | $11,48 | $11,83 | $11,41 | 1,80M |
| 2026-09-03 | $11,67 | +0,34 % | $11,77 | $11,96 | $11,52 | 1,82M |
| 2026-09-02 | $11,63 | +4,21 % | $11,13 | $11,76 | $11,05 | 2,37M |
| 2026-09-01 | $11,16 | -1,24 % | $11,21 | $11,38 | $11,03 | 1,86M |
| 2026-08-31 | $11,30 | +0,80 % | $11,04 | $11,38 | $11,00 | 4,47M |
| 2026-08-28 | $11,21 | +1,91 % | $11,00 | $11,32 | $11,00 | 2,34M |
| 2026-08-27 | $11,00 | +4,27 % | $10,67 | $11,04 | $10,64 | 2,07M |
| 2026-08-26 | $10,55 | -3,12 % | $10,70 | $10,73 | $10,51 | 1,88M |
| 2026-08-25 | $10,89 | +2,45 % | $10,55 | $10,90 | $10,41 | 2,04M |
| 2026-08-24 | $10,63 | -1,57 % | $10,86 | $10,92 | $10,61 | 2,28M |
| 2026-08-21 | $10,80 | +0,93 % | $10,63 | $10,98 | $10,60 | 1,73M |
| 2026-08-20 | $10,70 | -1,38 % | $10,85 | $11,00 | $10,64 | 1,77M |
| 2026-08-19 | $10,85 | +3,33 % | $10,51 | $11,27 | $10,51 | 3,21M |
| 2026-08-18 | $10,50 | +1,06 % | $10,60 | $10,67 | $10,36 | 2,17M |
| 2026-08-17 | $10,39 | -3,71 % | $10,58 | $10,81 | $10,36 | 2,75M |
| 2026-08-14 | $10,79 | -3,66 % | $11,30 | $11,38 | $10,72 | 2,83M |
| 2026-08-13 | $11,20 | +4,87 % | $10,77 | $11,30 | $10,63 | 3,54M |
| 2026-08-12 | $10,68 | -1,20 % | $10,63 | $10,77 | $10,36 | 2,40M |
| 2026-08-11 | $10,81 | -0,92 % | $10,81 | $11,05 | $10,68 | 1,86M |
| 2026-08-10 | $10,91 | +0,65 % | $10,69 | $11,03 | $10,65 | 2,51M |
| 2026-08-07 | $10,84 | -2,25 % | $11,22 | $11,22 | $10,82 | 2,26M |
| 2026-08-06 | $11,09 | -0,27 % | $10,89 | $11,10 | $10,69 | 4,48M |
| 2026-08-05 | $11,12 | +0,91 % | $11,00 | $11,29 | $10,84 | 4,71M |
| 2026-08-04 | $11,02 | +0,46 % | $10,78 | $11,09 | $10,57 | 4,35M |
| 2026-08-03 | $10,97 | -2,40 % | $11,56 | $11,94 | $10,95 | 4,68M |
| 2026-07-31 | $11,24 | 0,00 % | $11,19 | $11,82 | $10,99 | 10,79M |
| 2026-07-30 | $11,24 | -4,50 % | $11,28 | $11,51 | $10,87 | 5,46M |
| 2026-07-29 | $11,77 | +8,28 % | $10,84 | $11,87 | $10,81 | 6,16M |
| 2026-07-28 | $10,87 | +4,92 % | $10,62 | $11,15 | $10,51 | 4,72M |
| 2026-07-27 | $10,36 | +3,08 % | $10,15 | $10,61 | $10,15 | 4,06M |
| 2026-07-24 | $10,05 | +8,41 % | $9,43 | $10,17 | $9,43 | 4,05M |
| 2026-07-23 | $9,27 | -1,49 % | $9,27 | $9,32 | $9,09 | 2,55M |
| 2026-07-22 | $9,41 | +1,07 % | $9,47 | $9,62 | $9,31 | 2,43M |
| 2026-07-21 | $9,31 | -0,21 % | $9,10 | $9,50 | $9,10 | 2,87M |
| 2026-07-20 | $9,33 | -1,48 % | $9,33 | $9,50 | $9,07 | 3,15M |
| 2026-07-17 | $9,47 | +0,85 % | $9,39 | $9,61 | $9,17 | 3,26M |
| 2026-07-16 | $9,39 | +0,97 % | $9,52 | $9,67 | $9,16 | 3,90M |
| 2026-07-15 | $9,30 | +1,53 % | $9,31 | $9,64 | $9,29 | 2,56M |
| 2026-07-14 | $9,16 | -5,66 % | $9,17 | $9,42 | $9,12 | 3,47M |
| 2026-07-13 | $9,71 | +4,18 % | $9,56 | $9,86 | $9,52 | 2,62M |
| 2026-07-10 | $9,32 | +0,65 % | $9,53 | $9,67 | $9,21 | 2,84M |
| 2026-07-09 | $9,26 | -3,34 % | $9,39 | $9,54 | $9,04 | 3,68M |
| 2026-07-08 | $9,58 | -5,71 % | $10,01 | $10,11 | $9,54 | 4,03M |
| 2026-07-07 | $10,16 | +1,20 % | $10,31 | $10,75 | $10,13 | 5,39M |
| 2026-07-06 | $10,04 | +1,31 % | $9,79 | $10,25 | $9,68 | 8,23M |
| 2026-07-02 | $9,91 | +3,88 % | $9,65 | $9,92 | $9,65 | 5,67M |
| 2026-07-01 | $9,54 | +7,80 % | $9,04 | $9,75 | $9,04 | 6,15M |
| 2026-06-30 | $8,85 | -0,11 % | $8,90 | $8,94 | $8,57 | 5,60M |
| 2026-06-29 | $8,86 | +0,45 % | $8,97 | $9,10 | $8,82 | 6,06M |
| 2026-06-26 | $8,82 | +7,17 % | $8,23 | $8,90 | $8,23 | 27,89M |
| 2026-06-25 | $8,23 | -1,91 % | $8,34 | $8,49 | $8,15 | 3,37M |
| 2026-06-24 | $8,39 | -0,12 % | $8,30 | $8,58 | $8,27 | 3,53M |
| 2026-06-23 | $8,40 | +1,45 % | $8,34 | $8,55 | $8,21 | 4,85M |
| 2026-06-22 | $8,28 | -3,72 % | $8,54 | $8,67 | $7,93 | 5,91M |
| 2026-06-18 | $8,60 | -4,12 % | $8,58 | $8,79 | $8,51 | 7,18M |
| 2026-06-17 | $8,97 | -2,82 % | $9,05 | $9,58 | $8,91 | 6,76M |
| 2026-06-16 | $9,23 | +4,77 % | $8,95 | $9,41 | $8,72 | 3,93M |
| 2026-06-15 | $8,81 | -3,93 % | $9,32 | $9,36 | $8,74 | 5,68M |
| 2026-06-12 | $9,17 | +3,97 % | $8,95 | $9,35 | $8,76 | 4,34M |
| 2026-06-11 | $8,82 | 0,00 % | $9,00 | $9,12 | $8,53 | 11,25M |
| 2026-06-10 | $8,82 | -0,34 % | $8,72 | $9,09 | $8,57 | 4,49M |
| 2026-06-09 | $8,85 | -0,56 % | $8,85 | $9,18 | $8,76 | 4,35M |
| 2026-06-08 | $8,90 | -1,22 % | $8,90 | $9,05 | $8,73 | 4,47M |
| 2026-06-05 | $9,01 | -5,26 % | $9,61 | $9,69 | $8,83 | 3,62M |
| 2026-06-04 | $9,51 | +3,93 % | $9,40 | $9,70 | $9,27 | 4,12M |
| 2026-06-03 | $9,15 | -8,50 % | $9,80 | $9,80 | $9,14 | 3,74M |
| 2026-06-02 | $10,00 | -3,10 % | $9,94 | $10,18 | $9,78 | 3,39M |
| 2026-06-01 | $10,32 | +4,14 % | $10,12 | $10,57 | $9,96 | 4,79M |
| 2026-05-29 | $9,91 | +6,90 % | $9,32 | $10,00 | $9,19 | 7,39M |
| 2026-05-28 | $9,27 | -0,75 % | $9,27 | $9,46 | $9,17 | 3,41M |
| 2026-05-27 | $9,34 | +0,97 % | $9,26 | $9,59 | $9,24 | 2,72M |
| 2026-05-26 | $9,25 | -2,63 % | $9,39 | $9,49 | $9,13 | 5,07M |