Jetzt handeln
SYNNEX CORP. REGISTERED SHARES DL -,001
ISIN: US87162W1009 | WKN: 250815
109,0000 €
- 0,00 %
12:51:09
Status: tradeable
Geld
108,0000 €
Stück: 69
Brief
110,0000 €
Stück: 69
Zeit | Kurs | Volumen | |
---|---|---|---|
26.04. 12:52:50.684 | 111,00 € | 25 | |
03.04. 20:53:47.492 | 110,00 € | 3 | |
28.03. 16:29:33.917 | 105,00 € | 6 | |
26.03. 18:25:41.314 | 102,00 € | 5 | |
26.03. 13:12:59.208 | 97,00 € | 75 | |
26.03. 13:12:15.445 | 97,00 € | 75 | |
27.02. 15:29:21.065 | 94,50 € | 6 | |
09.01. 14:57:22.125 | 92,00 € | 130 | |
09.01. 14:07:59.219 | 94,50 € | 78 | |
26.09. 14:09:48.215 | 93,50 € | 75 | |
26.09. 14:07:53.427 | 96,00 € | 75 | |
03.07. 15:32:20.457 | 85,00 € | 13 | |
31.05. 16:35:09.475 | 83,00 € | 20 | |
08.05. 17:14:14.936 | 79,50 € | 6 | |
05.04. 16:05:38.680 | 85,00 € | 20 | |
16.03. 09:41:44.056 | 85,50 € | 6 | |
03.03. 17:28:56.545 | 91,50 € | 100 | |
13.02. 10:12:22.116 | 96,00 € | 20 | |
09.02. 21:08:43.046 | 94,50 € | 20 | |
26.01. 11:10:10.092 | 90,00 € | 15 | |
26.01. 09:55:30.784 | 93,50 € | 50 | |
26.01. 08:45:51.257 | 93,50 € | 75 | |
11.01. 15:24:28.657 | 97,50 € | 2 | |
10.01. 17:21:07.514 | 97,50 € | 5 | |
10.01. 14:18:54.176 | 96,00 € | 54 | |
30.12. 09:53:35.530 | 88,50 € | 10 | |
06.09. 15:47:20.418 | 95,00 € | 100 | |
06.09. 15:44:59.025 | 95,00 € | 250 | |
06.09. 15:43:28.184 | 95,00 € | 100 | |
06.09. 15:42:52.618 | 95,00 € | 100 | |
06.09. 15:42:35.377 | 95,00 € | 80 | |
06.09. 15:42:18.766 | 95,00 € | 80 | |
06.09. 15:42:03.093 | 95,00 € | 100 | |
06.09. 15:41:57.310 | 95,00 € | 100 | |
06.09. 15:41:48.127 | 95,00 € | 111 | |
28.06. 13:07:11.526 | 92,50 € | 100 | |
16.05. 15:31:32.077 | 93,00 € | 90 | |
16.05. 15:31:08.809 | 93,00 € | 180 | |
16.05. 15:30:52.531 | 93,00 € | 100 | |
24.02. 15:37:26.134 | 86,50 € | 284 | |
30.11. 22:03:31.475 | 90,50 € | 100 | |
28.11. 17:31:00.731 | 95,00 € | 2 | |
08.11. 18:49:00.670 | 97,00 € | 55 | |
14.10. 13:00:12.414 | 89,00 € | 20 | |
14.09. 16:13:26.078 | 99,50 € | 55 | |
01.09. 11:00:36.951 | 108,00 € | 7 | |
21.06. 15:39:53.096 | 100,00 € | 5 | |
21.06. 15:38:04.933 | 100,00 € | 25 | |
17.06. 15:59:50.648 | 102,00 € | 65 | |
21.05. 16:13:14.936 | 102,00 € | 40 | |
20.04. 17:26:24.758 | 103,00 € | 54 | |
08.04. 18:12:02.231 | 101,00 € | 5 | |
08.04. 17:59:15.841 | 101,00 € | 65 | |
08.04. 16:02:49.655 | 100,00 € | 128 | |
08.04. 15:40:48.220 | 101,00 € | 60 | |
25.03. 14:04:47.772 | 92,50 € | 20 | |
04.03. 19:50:08.437 | 74,00 € | 15 | |
01.03. 20:39:32.437 | 79,00 € | 15 | |
23.02. 20:26:01.821 | 71,50 € | 60 | |
10.02. 16:01:06.333 | 76,00 € | 45 | |
27.01. 12:53:20.741 | 71,50 € | 10 | |
07.01. 09:36:25.077 | 72,00 € | 200 | |
04.01. 16:32:29.739 | 66,50 € | 15 | |
29.12. 11:25:06.699 | 67,50 € | 20 | |
14.12. 22:42:40.119 | 62,00 € | 50 | |
08.12. 10:43:12.239 | 67,50 € | 128 | |
07.12. 09:29:32.773 | 67,00 € | 25 | |
25.11. 16:53:46.325 | 134,00 € | 4 | |
20.11. 17:50:48.013 | 129,00 € | 4 | |
09.11. 17:57:17.004 | 129,00 € | 4 | |
06.11. 13:01:55.729 | 123,00 € | 4 | |
06.10. 16:40:00.046 | 128,00 € | 40 | |
30.09. 18:31:54.240 | 121,00 € | 50 | |
30.09. 14:23:20.043 | 119,00 € | 30 | |
30.09. 08:05:58.539 | 118,00 € | 30 | |
29.09. 17:56:03.128 | 113,00 € | 13 | |
25.09. 19:48:28.893 | 111,00 € | 13 | |
26.08. 12:44:41.704 | 109,00 € | 40 | |
25.08. 14:04:29.416 | 108,00 € | 4 | |
07.07. 20:32:26.097 | 103,00 € | 48 | |
07.07. 17:22:33.602 | 106,00 € | 48 | |
26.06. 16:58:50.255 | 101,00 € | 50 | |
26.06. 16:00:56.458 | 101,00 € | 20 | |
26.06. 15:42:00.587 | 100,00 € | 7 | |
26.06. 15:31:45.451 | 98,00 € | 30 | |
26.06. 08:05:49.114 | 95,50 € | 50 | |
25.06. 22:59:39.016 | 99,00 € | 50 | |
25.06. 22:22:15.112 | 98,50 € | 18 | |
25.06. 22:17:08.039 | 94,00 € | 16 | |
19.06. 14:31:12.226 | 91,00 € | 30 | |
15.06. 14:03:32.259 | 87,00 € | 15 | |
29.04. 20:27:47.569 | 80,00 € | 10 | |
21.04. 18:44:45.610 | 65,00 € | 12 | |
03.04. 18:32:25.207 | 64,00 € | 50 | |
25.03. 14:49:07.244 | 69,50 € | 15 | |
20.03. 13:01:37.057 | 69,50 € | 61 | |
20.03. 12:45:22.517 | 69,00 € | 60 | |
20.03. 11:34:52.579 | 69,50 € | 80 | |
20.03. 11:12:13.015 | 70,50 € | 52 | |
20.03. 10:59:46.154 | 70,00 € | 50 | |
20.03. 10:50:31.056 | 70,00 € | 68 | |
20.03. 10:42:05.007 | 69,50 € | 70 | |
20.03. 09:54:05.725 | 69,50 € | 65 | |
20.03. 09:39:27.818 | 69,00 € | 56 | |
18.03. 15:54:29.767 | 59,00 € | 3 | |
11.03. 20:41:28.914 | 89,50 € | 1 | |
11.03. 20:41:28.867 | 89,50 € | 1 | |
11.03. 20:41:28.852 | 89,50 € | 1 | |
10.03. 16:20:07.594 | 92,50 € | 1 | |
10.03. 16:19:27.200 | 92,50 € | 1 | |
06.03. 20:33:58.580 | 107,00 € | 1 | |
06.03. 20:20:45.506 | 107,00 € | 1 | |
27.02. 16:32:08.425 | 115,00 € | 23 | |
21.02. 21:33:06.555 | 131,00 € | 40 | |
10.02. 16:38:28.945 | 126,00 € | 3 | |
24.01. 19:29:59.517 | 130,00 € | 35 | |
21.01. 15:59:35.699 | 131,00 € | 8 | |
16.01. 19:30:37.588 | 134,00 € | 14 | |
16.01. 18:02:38.440 | 135,00 € | 16 | |
15.01. 16:56:47.736 | 135,00 € | 5 | |
14.01. 19:14:48.763 | 134,00 € | 60 | |
14.01. 16:05:35.479 | 135,00 € | 32 | |
14.01. 16:05:20.039 | 135,00 € | 32 | |
13.01. 15:29:57.352 | 132,00 € | 1 | |
10.01. 21:57:43.015 | 131,00 € | 1 | |
10.01. 21:37:08.953 | 132,00 € | 23 | |
10.01. 19:03:33.098 | 132,00 € | 1 | |
10.01. 17:54:57.599 | 132,00 € | 14 | |
10.01. 17:33:56.127 | 132,00 € | 14 | |
10.01. 16:29:59.701 | 132,00 € | 40 | |
10.01. 16:22:45.903 | 130,00 € | 12 | |
10.01. 16:05:26.093 | 134,00 € | 16 | |
10.01. 15:57:54.854 | 133,00 € | 5 | |
10.01. 15:52:18.700 | 131,00 € | 50 | |
10.01. 15:47:54.354 | 132,00 € | 153 | |
10.01. 15:37:12.822 | 129,00 € | 5 | |
10.01. 15:33:31.637 | 133,00 € | 5 | |
10.01. 15:30:55.740 | 129,00 € | 1 | |
10.01. 15:28:42.090 | 127,00 € | 3 | |
10.01. 15:27:31.135 | 128,00 € | 8 | |
10.01. 15:11:14.194 | 132,00 € | 15 | |
10.01. 14:20:59.980 | 127,00 € | 45 | |
09.01. 22:43:55.665 | 125,00 € | 50 | |
12.12. 20:04:19.599 | 115,00 € | 1 | |
09.12. 21:47:48.418 | 114,00 € | 1 | |
08.11. 19:08:51.240 | 108,00 € | 3 | |
07.11. 18:35:35.653 | 110,00 € | 2 | |
30.10. 08:39:20.341 | 107,00 € | 20 | |
25.10. 17:45:06.368 | 107,00 € | 1 | |
21.10. 09:15:05.488 | 104,00 € | 38 | |
16.10. 20:44:15.510 | 105,00 € | 25 | |
16.10. 19:48:36.368 | 105,00 € | 1 | |
16.10. 13:33:42.330 | 107,00 € | 20 | |
09.10. 20:54:20.715 | 102,00 € | 55 | |
30.09. 17:32:41.346 | 103,00 € | 1 | |
27.09. 17:24:44.487 | 104,80 € | 1 | |
25.09. 15:24:21.636 | 95,59 € | 50 | |
26.06. 16:27:01.237 | 89,08 € | 5 | |
25.06. 17:00:05.593 | 81,501 € | 5 | |
02.05. 15:51:02.158 | 95,312 € | 19 | |
26.04. 15:46:47.712 | 93,631 € | 14 | |
02.04. 15:33:27.596 | 88,475 € | 14 | |
01.04. 21:23:30.493 | 87,801 € | 19 | |
21.03. 19:42:36.140 | 84,833 € | 1 | |
18.03. 14:31:27.191 | 84,732 € | 34 | |
05.02. 16:24:59.307 | 86,697 € | 1 | |
04.02. 18:43:02.740 | 85,096 € | 50 | |
04.02. 17:24:12.682 | 85,009 € | 10 | |
04.02. 16:44:27.311 | 85,817 € | 10 | |
29.01. 17:28:15.104 | 84,852 € | 40 | |
28.01. 17:04:47.876 | 84,318 € | 50 | |
28.01. 07:59:30.936 | 84,464 € | 40 | |
23.01. 15:40:07.056 | 80,973 € | 25 | |
21.01. 12:12:43.668 | 79,727 € | 25 | |
17.01. 21:04:14.071 | 79,759 € | 25 | |
11.01. 14:17:08.124 | 79,10 € | 150 | |
10.01. 19:53:33.590 | 74,71 € | 50 | |
10.01. 15:59:13.904 | 73,307 € | 30 | |
07.01. 15:47:51.349 | 71,668 € | 30 | |
04.01. 19:53:12.797 | 71,442 € | 30 | |
11.12. 18:12:32.555 | 71,156 € | 18 | |
10.12. 15:44:18.689 | 69,477 € | 17 | |
10.12. 15:37:50.568 | 69,293 € | 50 | |
24.09. 16:15:04.640 | 77,742 € | 100 | |
23.08. 14:42:07.531 | 82,688 € | 12 | |
24.05. 16:01:37.087 | 91,413 € | 90 | |
03.04. 11:36:34.444 | 79,484 € | 1 | |
31.01. 16:05:08.024 | 99,614 € | 100 | |
09.01. 15:40:37.064 | 117,627 € | 12 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:48:00.000 | 69 | 108,00 € | 110,00 € | 69 |
12:45:00.000 | 69 | 108,00 € | 110,00 € | 69 |
12:42:00.000 | 69 | 108,00 € | 110,00 € | 69 |
12:39:00.000 | 69 | 108,00 € | 110,00 € | 69 |
12:36:00.000 | 69 | 108,00 € | 110,00 € | 69 |
12:33:00.000 | 69 | 108,00 € | 110,00 € | 69 |
12:30:00.000 | 69 | 108,00 € | 110,00 € | 69 |
12:27:00.000 | 69 | 108,00 € | 110,00 € | 69 |
12:24:00.000 | 69 | 108,00 € | 110,00 € | 69 |
Stammdaten
WKN | 250815 |
ISIN | US87162W1009 |
Branche | IT-Dienstleistungen |
Herkunft | USA |
Aktienanzahl | 51,13 Mio. |
Marktkapitalisierung | 5,68 Mrd. |
Dividende je Aktie | 0,400 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 21,30 % |
Abstand 52W Hoch | 2,68 % |
Abstand 52W Tief | 38,41 % |
Vola 30 Tage | 13,61 % |
Vola 250 Tage | 39,46 % |
KGV | 6,40 (2020) |
KCV | 1,82 (2020) |
Gewinn je Aktie | 10,280 (2020) |
Cashflow/Aktie | 35,880 (2020) |
Dividende je Aktie | 0,400 USD (2020) |
Dividendenausschüttung in Mio. | 20,800 USD (2020) |
Performance
1 Woche | 110,000 | -0,909 | |
1 Monat | 109,500 | -0,457 | |
6 Monate | 88,750 | +22,817 | |
Lfd. Jahr | 97,000 | +12,371 | |
1 Jahr | 79,750 | +36,677 | |
3 Jahre | 101,500 | +7,389 | |
5 Jahre | 97,247 | +12,086 |