TD SYNNEX Corporation SNX
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$277,72+20,86 (+8,12 %)
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 | $275,04 | +7,08 % | $258,05 | $275,46 | $258,18 | 425,24K |
| 2026-09-30 | $256,85 | -0,52 % | $259,47 | $261,36 | $254,97 | 796,40K |
| 2026-09-29 | $258,19 | +0,56 % | $258,55 | $259,78 | $254,24 | 1,01M |
| 2026-09-28 | $256,75 | -2,39 % | $260,87 | $262,16 | $255,19 | 1,16M |
| 2026-09-25 | $263,03 | +1,37 % | $265,96 | $280,61 | $260,60 | 1,44M |
| 2026-09-24 | $259,47 | -9,87 % | $262,12 | $266,42 | $243,03 | 3,71M |
| 2026-09-23 | $287,89 | +1,64 % | $283,46 | $298,77 | $281,39 | 2,58M |
| 2026-09-22 | $283,25 | +1,31 % | $280,10 | $284,53 | $278,00 | 959,50K |
| 2026-09-21 | $279,59 | +5,05 % | $272,30 | $279,93 | $270,72 | 1,17M |
| 2026-09-18 | $266,16 | +0,66 % | $266,13 | $269,00 | $264,44 | 2,73M |
| 2026-09-17 | $264,41 | +1,50 % | $263,92 | $268,29 | $262,52 | 812,30K |
| 2026-09-16 | $260,50 | -0,75 % | $265,15 | $266,96 | $258,01 | 661,40K |
| 2026-09-15 | $262,48 | +0,52 % | $265,04 | $268,38 | $262,25 | 565,60K |
| 2026-09-14 | $261,12 | -3,01 % | $261,83 | $262,93 | $258,80 | 686,50K |
| 2026-09-11 | $269,21 | +5,35 % | $258,16 | $269,99 | $257,97 | 533,50K |
| 2026-09-10 | $255,54 | -1,04 % | $253,34 | $259,93 | $253,34 | 409,00K |
| 2026-09-09 | $258,23 | -0,14 % | $256,55 | $260,04 | $256,05 | 483,90K |
| 2026-09-08 | $258,60 | -1,54 % | $264,46 | $267,30 | $258,49 | 723,00K |
| 2026-09-04 | $262,64 | +0,04 % | $261,39 | $266,19 | $260,21 | 426,00K |
| 2026-09-03 | $262,53 | +3,74 % | $251,33 | $262,54 | $247,17 | 564,40K |
| 2026-09-02 | $253,06 | +0,66 % | $251,40 | $256,71 | $251,39 | 411,90K |
| 2026-09-01 | $251,39 | -0,58 % | $252,01 | $253,82 | $249,74 | 469,70K |
| 2026-08-31 | $252,85 | -0,44 % | $255,55 | $255,80 | $250,49 | 536,00K |
| 2026-08-28 | $253,97 | -2,37 % | $259,69 | $260,23 | $253,30 | 242,20K |
| 2026-08-27 | $260,13 | +1,94 % | $256,97 | $261,00 | $256,42 | 399,80K |
| 2026-08-26 | $255,17 | +1,50 % | $251,20 | $256,95 | $248,10 | 415,30K |
| 2026-08-25 | $251,39 | +3,18 % | $249,26 | $252,06 | $244,78 | 482,80K |
| 2026-08-24 | $243,65 | -2,59 % | $248,02 | $248,52 | $243,43 | 436,00K |
| 2026-08-21 | $250,14 | -0,25 % | $252,64 | $252,92 | $249,20 | 435,80K |
| 2026-08-20 | $250,77 | -0,40 % | $251,29 | $255,15 | $249,51 | 483,60K |
| 2026-08-19 | $251,78 | -3,09 % | $259,87 | $259,87 | $248,40 | 866,70K |
| 2026-08-18 | $259,80 | -1,55 % | $259,50 | $264,17 | $256,59 | 916,50K |
| 2026-08-17 | $263,88 | +1,99 % | $259,26 | $264,87 | $257,71 | 1,18M |
| 2026-08-14 | $258,74 | +1,63 % | $258,75 | $259,30 | $253,78 | 469,80K |
| 2026-08-13 | $254,58 | -0,25 % | $255,45 | $259,39 | $253,60 | 462,40K |
| 2026-08-12 | $255,21 | +0,48 % | $258,22 | $260,65 | $255,10 | 446,10K |
| 2026-08-11 | $254,00 | +0,10 % | $255,29 | $259,46 | $253,38 | 444,60K |
| 2026-08-10 | $253,74 | +0,52 % | $254,16 | $259,96 | $250,55 | 728,70K |
| 2026-08-07 | $252,42 | -2,62 % | $259,67 | $260,27 | $252,14 | 463,60K |
| 2026-08-06 | $259,21 | -1,47 % | $264,80 | $264,80 | $258,62 | 398,20K |
| 2026-08-05 | $263,07 | -0,27 % | $263,79 | $266,90 | $258,00 | 745,30K |
| 2026-08-04 | $263,79 | +3,93 % | $258,54 | $269,01 | $258,54 | 805,30K |
| 2026-08-03 | $253,82 | -0,74 % | $257,95 | $258,20 | $252,78 | 583,40K |
| 2026-07-31 | $255,70 | +1,42 % | $255,90 | $257,94 | $251,74 | 551,80K |
| 2026-07-30 | $252,12 | +1,38 % | $253,48 | $256,44 | $251,16 | 588,90K |
| 2026-07-29 | $248,68 | +0,61 % | $245,90 | $258,26 | $245,03 | 1,33M |
| 2026-07-28 | $247,18 | +0,94 % | $243,64 | $248,86 | $237,21 | 1,07M |
| 2026-07-27 | $244,89 | +0,81 % | $244,94 | $249,99 | $239,86 | 809,10K |
| 2026-07-24 | $242,92 | -2,03 % | $247,95 | $249,00 | $241,22 | 770,50K |
| 2026-07-23 | $247,96 | -1,87 % | $250,15 | $256,04 | $247,00 | 422,20K |
| 2026-07-22 | $252,68 | +1,36 % | $248,39 | $253,30 | $247,95 | 664,60K |
| 2026-07-21 | $249,30 | +4,51 % | $243,31 | $249,41 | $239,26 | 617,00K |
| 2026-07-20 | $238,54 | -1,68 % | $243,11 | $247,05 | $238,03 | 415,70K |
| 2026-07-17 | $242,62 | -0,40 % | $239,48 | $244,23 | $236,29 | 752,10K |
| 2026-07-16 | $243,59 | -2,60 % | $247,99 | $250,80 | $241,94 | 649,70K |
| 2026-07-15 | $250,08 | -1,14 % | $255,31 | $255,75 | $245,60 | 1,12M |
| 2026-07-14 | $252,96 | +0,66 % | $254,80 | $257,93 | $251,19 | 417,30K |
| 2026-07-13 | $251,31 | -0,08 % | $250,49 | $254,81 | $247,38 | 677,00K |
| 2026-07-10 | $251,52 | +0,54 % | $249,12 | $255,93 | $247,81 | 590,70K |
| 2026-07-09 | $250,16 | +1,93 % | $250,04 | $254,99 | $248,46 | 781,70K |
| 2026-07-08 | $245,42 | +4,14 % | $235,67 | $246,20 | $234,03 | 1,44M |
| 2026-07-07 | $235,67 | -1,36 % | $234,73 | $241,22 | $234,73 | 1,60M |
| 2026-07-06 | $238,92 | -2,34 % | $244,56 | $249,88 | $237,65 | 1,15M |
| 2026-07-02 | $244,64 | -6,39 % | $259,57 | $260,64 | $243,24 | 988,70K |
| 2026-07-01 | $261,35 | -2,24 % | $263,00 | $267,33 | $259,83 | 829,80K |
| 2026-06-30 | $267,34 | -1,00 % | $269,24 | $272,90 | $266,74 | 1,05M |
| 2026-06-29 | $270,05 | +1,42 % | $266,02 | $272,38 | $262,34 | 1,11M |
| 2026-06-26 | $266,27 | -4,09 % | $280,33 | $282,29 | $263,77 | 1,77M |
| 2026-06-25 | $277,63 | -1,97 % | $283,20 | $295,19 | $275,14 | 1,60M |
| 2026-06-24 | $283,22 | -2,39 % | $290,36 | $296,47 | $280,00 | 1,36M |
| 2026-06-23 | $290,14 | +2,43 % | $281,16 | $294,98 | $278,20 | 1,00M |
| 2026-06-22 | $283,26 | -0,46 % | $284,49 | $287,25 | $280,46 | 1,51M |
| 2026-06-18 | $284,56 | +0,26 % | $287,95 | $288,68 | $279,25 | 1,47M |
| 2026-06-17 | $283,81 | +0,60 % | $283,00 | $291,01 | $281,06 | 912,00K |
| 2026-06-16 | $282,11 | -0,89 % | $285,68 | $288,50 | $280,93 | 602,60K |
| 2026-06-15 | $284,65 | +1,43 % | $285,66 | $286,99 | $282,62 | 626,50K |
| 2026-06-12 | $280,65 | +1,28 % | $282,65 | $283,28 | $278,52 | 753,80K |
| 2026-06-11 | $277,09 | +3,47 % | $267,78 | $278,10 | $265,01 | 698,30K |
| 2026-06-10 | $267,81 | -1,83 % | $275,80 | $279,59 | $267,54 | 743,60K |
| 2026-06-09 | $272,80 | +0,38 % | $276,10 | $276,93 | $263,71 | 730,90K |
| 2026-06-08 | $271,78 | +1,11 % | $271,83 | $272,70 | $268,19 | 588,90K |
| 2026-06-05 | $268,80 | -3,16 % | $271,29 | $275,21 | $266,47 | 484,10K |
| 2026-06-04 | $277,57 | -0,60 % | $274,95 | $285,32 | $271,42 | 844,70K |
| 2026-06-03 | $279,25 | -0,03 % | $276,77 | $279,54 | $270,05 | 703,50K |
| 2026-06-02 | $279,33 | +3,26 % | $273,87 | $286,25 | $272,75 | 1,62M |
| 2026-06-01 | $270,50 | +3,53 % | $259,66 | $273,24 | $258,73 | 1,02M |
| 2026-05-29 | $261,28 | +6,12 % | $251,76 | $264,81 | $250,88 | 1,74M |
| 2026-05-28 | $246,22 | -0,22 % | $246,11 | $247,76 | $240,50 | 877,10K |
| 2026-05-27 | $246,76 | +2,82 % | $246,75 | $250,96 | $240,72 | 1,11M |
| 2026-05-26 | $240,00 | +1,12 % | $239,84 | $243,88 | $238,92 | 462,00K |