Sanmina Corporation SANM
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$214,07-0,84 (-0,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $214,91 | -3,51 % | $223,60 | $223,77 | $205,77 | 898,30K |
| 2026-09-29 | $222,73 | +1,21 % | $223,69 | $224,65 | $218,49 | 562,30K |
| 2026-09-28 | $220,06 | -2,10 % | $224,42 | $226,57 | $216,39 | 431,10K |
| 2026-09-25 | $224,77 | +1,30 % | $225,90 | $232,50 | $224,03 | 738,60K |
| 2026-09-24 | $221,88 | 0,00 % | $217,08 | $225,85 | $215,78 | 565,80K |
| 2026-09-23 | $221,89 | +2,84 % | $215,92 | $224,65 | $213,50 | 884,70K |
| 2026-09-22 | $215,77 | +3,01 % | $208,97 | $216,68 | $207,24 | 649,00K |
| 2026-09-21 | $209,47 | +4,97 % | $201,29 | $210,18 | $194,74 | 772,00K |
| 2026-09-18 | $199,56 | +1,79 % | $197,76 | $200,41 | $195,32 | 894,80K |
| 2026-09-17 | $196,06 | +0,16 % | $200,46 | $202,53 | $195,61 | 660,10K |
| 2026-09-16 | $195,75 | +2,16 % | $194,84 | $200,21 | $193,20 | 445,90K |
| 2026-09-15 | $191,61 | -2,26 % | $198,32 | $201,00 | $189,58 | 422,40K |
| 2026-09-14 | $196,04 | -9,24 % | $206,50 | $206,50 | $195,82 | 535,90K |
| 2026-09-11 | $216,00 | +6,24 % | $206,84 | $219,14 | $205,71 | 473,20K |
| 2026-09-10 | $203,31 | -1,38 % | $201,62 | $207,65 | $195,16 | 309,70K |
| 2026-09-09 | $206,15 | +0,36 % | $205,30 | $208,00 | $202,62 | 377,90K |
| 2026-09-08 | $205,41 | +3,50 % | $199,85 | $210,33 | $198,75 | 597,40K |
| 2026-09-04 | $198,47 | +1,42 % | $197,00 | $200,14 | $194,71 | 330,40K |
| 2026-09-03 | $195,69 | +4,27 % | $185,82 | $196,31 | $184,93 | 586,50K |
| 2026-09-02 | $187,67 | +0,20 % | $187,77 | $190,49 | $182,47 | 504,60K |
| 2026-09-01 | $187,30 | -4,79 % | $194,23 | $195,18 | $186,89 | 827,80K |
| 2026-08-31 | $196,72 | +1,40 % | $194,84 | $197,49 | $192,79 | 850,40K |
| 2026-08-28 | $194,01 | -4,59 % | $202,69 | $202,78 | $193,56 | 673,20K |
| 2026-08-27 | $203,35 | +2,37 % | $199,54 | $207,03 | $198,00 | 787,80K |
| 2026-08-26 | $198,64 | +3,94 % | $191,40 | $200,85 | $191,40 | 812,50K |
| 2026-08-25 | $191,11 | +3,07 % | $190,51 | $193,00 | $187,29 | 465,00K |
| 2026-08-24 | $185,41 | -1,84 % | $185,40 | $187,28 | $181,00 | 510,00K |
| 2026-08-21 | $188,89 | -0,96 % | $193,19 | $193,19 | $184,99 | 421,40K |
| 2026-08-20 | $190,72 | -1,96 % | $194,66 | $197,59 | $190,28 | 828,60K |
| 2026-08-19 | $194,53 | -1,89 % | $200,81 | $200,94 | $188,00 | 734,60K |
| 2026-08-18 | $198,28 | -8,64 % | $207,09 | $209,16 | $197,25 | 574,10K |
| 2026-08-17 | $217,03 | +2,94 % | $213,50 | $217,82 | $212,00 | 410,10K |
| 2026-08-14 | $210,84 | +2,07 % | $207,00 | $211,12 | $205,00 | 325,60K |
| 2026-08-13 | $206,56 | -1,12 % | $208,89 | $213,08 | $205,45 | 625,70K |
| 2026-08-12 | $208,90 | +3,03 % | $210,97 | $216,33 | $208,64 | 520,40K |
| 2026-08-11 | $202,75 | +1,81 % | $201,23 | $206,66 | $200,22 | 512,50K |
| 2026-08-10 | $199,15 | -1,77 % | $202,73 | $207,61 | $198,02 | 673,20K |
| 2026-08-07 | $202,73 | -1,42 % | $209,56 | $210,23 | $199,41 | 424,00K |
| 2026-08-06 | $205,66 | +3,26 % | $197,63 | $207,53 | $192,63 | 1,12M |
| 2026-08-05 | $199,17 | -4,00 % | $203,89 | $209,48 | $198,79 | 606,70K |
| 2026-08-04 | $207,46 | +7,36 % | $202,16 | $210,04 | $199,41 | 782,30K |
| 2026-08-03 | $193,23 | +4,13 % | $181,03 | $194,48 | $175,00 | 777,00K |
| 2026-07-31 | $185,56 | +1,13 % | $189,97 | $200,00 | $185,04 | 1,18M |
| 2026-07-30 | $183,48 | +11,98 % | $172,47 | $186,73 | $172,03 | 1,49M |
| 2026-07-29 | $163,85 | -4,98 % | $171,40 | $175,56 | $163,59 | 1,16M |
| 2026-07-28 | $172,43 | -17,46 % | $184,16 | $184,74 | $162,41 | 2,04M |
| 2026-07-27 | $208,90 | +0,23 % | $210,24 | $213,92 | $198,76 | 1,26M |
| 2026-07-24 | $208,43 | -4,63 % | $217,34 | $223,39 | $205,79 | 810,80K |
| 2026-07-23 | $218,56 | +0,55 % | $214,40 | $220,33 | $212,06 | 635,70K |
| 2026-07-22 | $217,36 | -0,93 % | $213,06 | $223,51 | $213,01 | 659,10K |
| 2026-07-21 | $219,41 | +8,69 % | $209,55 | $220,65 | $207,90 | 671,20K |
| 2026-07-20 | $201,87 | +2,35 % | $200,12 | $209,30 | $200,12 | 803,50K |
| 2026-07-17 | $197,24 | -0,41 % | $191,90 | $202,63 | $187,50 | 661,50K |
| 2026-07-16 | $198,05 | -4,48 % | $202,40 | $205,00 | $196,65 | 681,50K |
| 2026-07-15 | $207,33 | -0,13 % | $210,28 | $210,28 | $201,39 | 729,00K |
| 2026-07-14 | $207,59 | +2,87 % | $209,85 | $211,65 | $204,00 | 381,50K |
| 2026-07-13 | $201,80 | -3,35 % | $205,62 | $207,09 | $199,71 | 598,10K |
| 2026-07-10 | $208,79 | -1,92 % | $209,91 | $212,93 | $207,91 | 365,50K |
| 2026-07-09 | $212,88 | +1,58 % | $217,74 | $220,97 | $211,70 | 640,70K |
| 2026-07-08 | $209,56 | +1,85 % | $202,34 | $210,00 | $199,46 | 782,70K |
| 2026-07-07 | $205,75 | -5,45 % | $211,87 | $211,87 | $200,00 | 772,90K |
| 2026-07-06 | $217,61 | -0,98 % | $220,67 | $231,37 | $215,39 | 1,04M |
| 2026-07-02 | $219,77 | -10,80 % | $246,39 | $246,39 | $216,67 | 1,09M |
| 2026-07-01 | $246,39 | -2,64 % | $245,81 | $250,27 | $240,08 | 658,50K |
| 2026-06-30 | $253,08 | +5,27 % | $240,50 | $254,81 | $239,49 | 667,80K |
| 2026-06-29 | $240,41 | +1,63 % | $236,54 | $240,89 | $227,78 | 637,50K |
| 2026-06-26 | $236,55 | -6,71 % | $245,80 | $248,29 | $233,15 | 8,28M |
| 2026-06-25 | $253,56 | +1,91 % | $254,15 | $257,49 | $246,50 | 629,90K |
| 2026-06-24 | $248,81 | +0,72 % | $246,21 | $260,16 | $243,00 | 902,00K |
| 2026-06-23 | $247,04 | -2,53 % | $243,00 | $252,75 | $239,57 | 822,70K |
| 2026-06-22 | $253,45 | +4,95 % | $247,70 | $254,55 | $243,02 | 1,11M |
| 2026-06-18 | $241,49 | -0,53 % | $249,58 | $255,00 | $236,74 | 10,44M |
| 2026-06-17 | $242,77 | -2,52 % | $254,94 | $257,00 | $239,49 | 916,00K |
| 2026-06-16 | $249,05 | -4,15 % | $262,29 | $262,29 | $248,38 | 696,80K |
| 2026-06-15 | $259,82 | +1,81 % | $268,15 | $269,54 | $258,82 | 600,80K |
| 2026-06-12 | $255,20 | +3,33 % | $246,98 | $256,44 | $244,50 | 592,40K |
| 2026-06-11 | $246,98 | +6,77 % | $236,00 | $248,62 | $233,14 | 515,30K |
| 2026-06-10 | $231,32 | -4,56 % | $237,44 | $248,49 | $230,00 | 689,00K |
| 2026-06-09 | $242,36 | -3,81 % | $258,83 | $260,58 | $229,06 | 910,80K |
| 2026-06-08 | $251,95 | -0,05 % | $262,00 | $262,00 | $248,73 | 874,40K |
| 2026-06-05 | $252,08 | -10,01 % | $269,80 | $270,97 | $251,65 | 609,50K |
| 2026-06-04 | $280,13 | -0,92 % | $271,60 | $285,34 | $268,88 | 657,50K |
| 2026-06-03 | $282,72 | +1,57 % | $278,92 | $288,68 | $274,44 | 981,60K |
| 2026-06-02 | $278,36 | +5,09 % | $267,79 | $279,23 | $266,77 | 554,90K |
| 2026-06-01 | $264,88 | +1,98 % | $257,43 | $269,62 | $254,20 | 819,60K |
| 2026-05-29 | $259,73 | -1,33 % | $265,30 | $268,80 | $256,07 | 1,63M |
| 2026-05-28 | $263,23 | +0,54 % | $261,60 | $270,49 | $252,58 | 926,40K |
| 2026-05-27 | $261,82 | +0,71 % | $266,25 | $266,25 | $250,00 | 739,20K |
| 2026-05-26 | $259,97 | +5,49 % | $256,65 | $262,78 | $247,00 | 884,00K |
| 2026-05-22 | $246,44 | +5,15 % | $238,00 | $246,72 | $237,00 | 781,10K |