DXC Technology Co (DXC)

DXC
🏛️ Vereinigte Staaten →
13.63
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 26.45 26.58 26.03 26.50 1.5M
2022-12-29 26.12 26.90 25.96 26.74 1.4M
2022-12-28 26.61 26.84 25.95 25.98 0.9M
2022-12-27 26.52 26.79 26.40 26.69 0.7M
2022-12-23 26.23 26.59 26.14 26.53 1.0M
2022-12-22 26.50 26.50 25.75 26.22 1.0M
2022-12-21 26.42 26.84 26.39 26.79 1.1M
2022-12-20 25.89 26.41 25.83 26.16 1.1M
2022-12-19 26.30 26.46 25.85 25.97 1.8M
2022-12-16 26.75 26.94 26.01 26.30 4.3M
2022-12-15 27.13 27.24 26.55 27.00 2.0M
2022-12-14 27.20 27.64 26.98 27.29 1.3M
2022-12-13 28.15 28.39 27.06 27.25 1.8M
2022-12-12 26.21 27.30 26.15 27.30 1.8M
2022-12-09 26.44 26.86 26.29 26.32 1.3M
2022-12-08 26.84 26.97 26.55 26.73 1.6M
2022-12-07 27.65 27.65 26.59 26.62 1.6M
2022-12-06 27.16 27.83 27.01 27.81 2.2M
2022-12-05 28.53 28.69 27.24 27.37 1.8M
2022-12-02 29.02 29.30 28.80 28.86 1.4M
2022-12-01 29.80 30.25 29.39 29.44 1.8M
2022-11-30 28.99 29.90 28.49 29.67 2.0M
2022-11-29 29.06 29.59 28.99 29.11 0.9M
2022-11-28 29.40 29.74 28.79 28.95 1.4M
2022-11-25 29.74 29.90 29.61 29.68 0.5M
2022-11-23 29.49 29.78 29.38 29.61 0.8M
2022-11-22 29.01 29.54 28.70 29.54 1.4M
2022-11-21 28.32 28.78 28.17 28.68 2.5M
2022-11-18 28.72 28.77 28.13 28.51 1.5M
2022-11-17 27.85 28.47 27.70 28.36 1.3M
2022-11-16 28.41 28.88 28.29 28.45 1.2M
2022-11-15 29.48 29.51 28.56 28.61 2.0M
2022-11-14 29.20 29.56 29.01 29.07 1.8M
2022-11-11 29.27 29.72 29.00 29.46 1.5M
2022-11-10 29.24 29.36 28.34 29.01 2.2M
2022-11-09 28.06 28.51 27.85 27.99 1.3M
2022-11-08 29.00 29.22 28.16 28.44 1.8M
2022-11-07 27.78 29.03 27.65 29.00 2.4M
2022-11-04 27.05 28.58 26.29 27.65 4.0M
2022-11-03 27.66 27.66 25.56 25.71 4.2M
2022-11-02 28.76 29.11 28.13 28.16 3.8M
2022-11-01 29.21 29.42 28.69 28.82 3.0M
2022-10-31 29.74 29.74 28.56 28.75 2.8M
2022-10-28 28.81 29.98 28.81 29.89 2.2M
2022-10-27 29.22 29.58 28.57 28.71 1.5M
2022-10-26 29.20 29.74 28.87 29.05 2.1M
2022-10-25 28.88 29.27 28.68 28.98 2.1M
2022-10-24 28.96 29.28 28.27 28.78 4.3M
2022-10-21 28.18 29.09 28.16 28.97 2.6M
2022-10-20 28.29 29.28 28.07 28.35 1.9M
2022-10-19 27.89 28.42 27.63 28.14 2.3M
2022-10-18 27.80 28.19 27.23 28.04 2.1M
2022-10-17 27.71 28.13 26.98 27.11 2.2M
2022-10-14 27.56 27.87 26.98 27.13 1.4M
2022-10-13 26.18 27.64 25.89 27.46 2.2M
2022-10-12 27.08 27.38 26.70 26.70 1.9M
2022-10-11 26.63 27.42 26.04 26.88 2.3M
2022-10-10 26.66 26.91 25.98 26.78 3.4M
2022-10-07 26.51 26.63 25.97 26.56 2.1M
2022-10-06 27.22 27.49 26.74 26.89 2.1M
2022-10-05 27.10 27.79 26.87 27.31 4.2M
2022-10-04 26.90 28.46 26.41 27.40 8.1M
2022-10-03 24.97 26.11 24.58 26.05 4.1M
2022-09-30 24.62 25.15 24.34 24.48 4.7M
2022-09-29 23.45 27.12 22.65 24.67 7.8M
2022-09-28 23.36 24.29 23.35 24.08 2.4M
2022-09-27 23.95 24.35 23.01 23.34 5.9M
2022-09-26 23.69 24.47 23.56 23.57 2.3M
2022-09-23 25.60 25.92 23.43 23.85 5.3M
2022-09-22 27.61 27.88 26.09 26.30 3.8M
2022-09-21 27.19 29.50 26.97 27.54 8.6M
2022-09-20 27.78 28.50 26.88 27.05 7.8M
2022-09-19 26.52 27.99 26.45 27.75 3.5M
2022-09-16 27.00 27.41 25.99 27.04 7.7M
2022-09-15 27.63 28.99 27.23 27.47 4.0M
2022-09-14 27.31 27.75 26.73 27.63 3.0M
2022-09-13 27.36 28.27 27.20 27.25 3.6M
2022-09-12 26.94 28.45 26.64 28.36 4.3M
2022-09-09 26.92 27.34 26.57 26.76 2.1M
2022-09-08 26.39 26.86 25.96 26.60 2.1M
2022-09-07 26.32 26.67 25.93 26.66 2.5M
2022-09-06 27.52 27.90 26.35 26.40 2.7M
2022-09-02 27.08 28.18 26.46 27.48 6.6M
2022-09-01 24.51 26.98 24.51 26.70 7.4M
2022-08-31 24.60 24.94 24.40 24.78 3.0M
2022-08-30 24.55 24.61 24.15 24.51 1.9M
2022-08-29 24.11 24.57 23.99 24.39 2.3M
2022-08-26 25.70 26.22 24.31 24.33 1.4M
2022-08-25 25.23 25.77 25.23 25.57 1.0M
2022-08-24 25.10 25.15 24.81 25.03 0.8M
2022-08-23 24.83 25.32 24.61 25.11 1.3M
2022-08-22 25.41 25.50 24.53 24.69 1.5M
2022-08-19 26.00 26.19 25.48 25.93 1.9M
2022-08-18 25.91 26.32 25.66 26.23 0.9M
2022-08-17 26.31 26.46 25.63 25.92 1.4M
2022-08-16 26.77 26.88 26.53 26.68 1.1M
2022-08-15 26.24 27.03 26.10 26.70 1.4M
2022-08-12 26.32 26.73 26.23 26.64 1.3M
2022-08-11 26.67 26.90 26.26 26.31 1.6M
2022-08-10 26.27 26.72 26.22 26.33 2.0M
2022-08-09 26.15 26.15 25.56 25.76 2.0M
2022-08-08 25.60 26.68 25.60 26.22 2.8M
2022-08-05 26.02 26.87 25.50 25.54 3.3M
2022-08-04 29.06 29.26 25.07 26.15 8.6M
2022-08-03 31.40 31.86 31.18 31.52 1.9M
2022-08-02 31.38 31.58 30.90 31.12 0.9M
2022-08-01 31.23 31.95 31.08 31.65 0.8M
2022-07-29 31.63 31.99 31.45 31.60 1.1M
2022-07-28 31.70 31.96 31.14 31.65 0.8M
2022-07-27 30.70 31.74 30.70 31.69 0.9M
2022-07-26 30.89 31.13 30.22 30.49 0.8M
2022-07-25 31.29 31.40 30.84 31.16 0.8M
2022-07-22 31.53 31.71 30.82 31.00 0.8M
2022-07-21 30.56 31.31 30.55 31.27 0.9M
2022-07-20 30.30 30.82 30.11 30.80 1.0M
2022-07-19 29.51 30.96 29.49 30.79 1.3M
2022-07-18 29.17 29.52 28.93 29.01 1.2M
2022-07-15 28.51 28.82 27.96 28.74 1.0M
2022-07-14 27.87 28.10 27.32 27.95 1.4M
2022-07-13 28.10 28.66 27.80 28.55 1.2M
2022-07-12 28.85 29.29 28.51 28.66 1.6M
2022-07-11 29.42 29.71 29.08 29.26 0.8M
2022-07-08 30.00 30.02 29.31 29.87 1.2M
2022-07-07 29.79 30.13 29.63 29.87 1.2M
2022-07-06 29.83 29.96 28.76 29.32 1.4M
2022-07-05 29.22 29.90 28.70 29.89 1.2M
2022-07-01 30.17 30.80 29.33 29.94 0.9M
2022-06-30 29.91 30.71 29.44 30.31 1.8M
2022-06-29 31.20 31.21 30.14 30.53 0.7M
2022-06-28 32.73 33.12 31.19 31.31 0.9M
2022-06-27 32.25 32.50 31.63 32.32 1.5M
2022-06-24 30.62 32.18 30.40 32.15 1.7M
2022-06-23 30.53 30.61 29.91 30.29 0.8M
2022-06-22 30.02 31.12 30.01 30.54 1.6M
2022-06-21 30.74 31.05 30.21 30.68 1.9M
2022-06-17 30.05 30.48 29.08 30.19 5.0M
2022-06-16 31.46 31.46 29.37 29.75 2.3M
2022-06-15 31.49 32.81 31.49 32.34 1.9M
2022-06-14 30.31 31.34 30.01 31.12 2.0M
2022-06-13 31.84 32.29 30.00 30.15 2.2M
2022-06-10 33.78 34.06 32.71 32.74 1.5M
2022-06-09 35.09 35.27 34.42 34.49 1.5M
2022-06-08 35.55 36.00 35.16 35.24 1.2M
2022-06-07 35.02 35.72 34.78 35.69 1.7M
2022-06-06 35.81 36.00 35.30 35.40 1.6M
2022-06-03 34.82 35.37 34.49 35.25 1.9M
2022-06-02 34.52 35.15 34.11 35.13 1.9M
2022-06-01 35.43 35.86 34.11 34.57 1.6M
2022-05-31 34.66 35.58 34.66 35.22 2.9M
2022-05-27 34.21 35.96 34.21 35.08 2.3M
2022-05-26 29.65 34.28 29.51 34.16 5.6M
2022-05-25 29.29 29.69 28.91 29.45 3.8M
2022-05-24 29.79 29.91 28.72 29.44 2.2M
2022-05-23 30.17 30.43 29.69 30.06 1.7M
2022-05-20 30.03 30.32 28.97 29.60 2.3M
2022-05-19 28.73 30.07 28.65 29.64 2.2M
2022-05-18 30.20 30.41 28.62 29.14 2.3M
2022-05-17 30.28 30.78 30.17 30.69 2.2M
2022-05-16 29.45 30.06 29.16 29.63 1.7M
2022-05-13 28.52 29.91 28.28 29.67 2.3M
2022-05-12 27.57 28.28 27.28 28.12 2.4M
2022-05-11 28.34 28.89 27.40 27.55 2.3M
2022-05-10 28.46 28.74 27.43 28.29 2.0M
2022-05-09 28.85 29.06 27.83 28.19 4.9M
2022-05-06 29.65 29.82 28.75 29.42 1.3M
2022-05-05 30.31 30.69 29.13 29.73 1.5M
2022-05-04 30.07 30.89 29.80 30.89 2.4M
2022-05-03 29.50 30.40 29.46 29.89 1.5M
2022-05-02 28.68 29.39 28.50 29.37 1.5M
2022-04-29 29.51 29.93 28.63 28.70 1.8M
2022-04-28 29.30 29.66 28.54 29.58 2.3M
2022-04-27 29.14 29.88 28.69 28.85 2.0M
2022-04-26 29.72 29.92 29.11 29.16 1.7M
2022-04-25 29.06 30.14 28.81 30.14 2.2M
2022-04-22 30.59 30.67 29.39 29.43 1.5M
2022-04-21 31.81 32.07 30.64 30.71 1.4M
2022-04-20 31.65 32.64 31.50 31.89 1.4M
2022-04-19 31.25 31.91 31.06 31.41 1.7M
2022-04-18 31.13 31.64 30.98 31.19 1.6M
2022-04-14 31.20 31.73 31.03 31.25 1.3M
2022-04-13 30.54 31.07 30.36 31.01 0.8M
2022-04-12 31.04 31.55 30.69 30.70 1.0M
2022-04-11 30.52 31.40 30.52 30.88 1.6M
2022-04-08 30.41 31.22 29.98 30.71 1.9M
2022-04-07 30.36 30.69 29.85 30.41 1.5M
2022-04-06 30.40 30.84 30.06 30.40 2.0M
2022-04-05 31.85 31.85 30.47 30.77 1.7M
2022-04-04 31.27 32.22 31.24 31.86 2.5M
2022-04-01 32.62 32.81 31.00 31.35 1.8M
2022-03-31 32.83 33.20 32.63 32.63 1.5M
2022-03-30 33.78 34.12 32.83 33.10 1.4M
2022-03-29 33.15 34.13 32.94 33.93 1.2M
2022-03-28 33.33 33.44 32.56 32.93 1.4M
2022-03-25 32.96 33.66 32.80 33.54 1.5M
2022-03-24 32.51 33.17 32.21 32.77 1.7M
2022-03-23 33.14 33.23 31.97 32.27 1.6M
2022-03-22 33.06 33.65 32.98 33.46 1.8M
2022-03-21 33.29 33.72 32.70 32.99 1.6M
2022-03-18 32.50 33.28 32.18 33.20 4.4M
2022-03-17 32.32 32.71 32.00 32.61 2.1M
2022-03-16 31.62 33.18 31.62 32.76 2.7M
2022-03-15 30.68 31.31 30.36 31.12 2.7M
2022-03-14 30.87 31.22 30.47 30.50 2.0M
2022-03-11 30.51 31.06 30.26 30.56 1.8M
2022-03-10 29.61 30.23 29.41 30.11 3.3M
2022-03-09 30.69 30.94 29.97 29.98 3.5M
2022-03-08 29.23 31.41 29.03 30.86 2.9M
2022-03-07 29.86 30.03 28.91 28.95 2.8M
2022-03-04 30.72 30.86 29.49 30.00 4.5M
2022-03-03 31.78 32.08 30.84 31.34 3.7M
2022-03-02 29.90 31.71 29.90 31.61 5.8M
2022-03-01 33.79 33.89 29.96 30.09 4.5M
2022-02-28 34.55 34.96 33.65 34.03 2.6M
2022-02-25 35.15 35.75 34.82 35.53 1.6M
2022-02-24 33.25 35.24 32.89 35.06 2.1M
2022-02-23 35.40 35.54 34.20 34.44 2.2M
2022-02-22 35.50 36.04 34.82 35.14 2.2M
2022-02-18 35.73 36.42 35.31 35.62 2.0M
2022-02-17 36.95 37.16 35.61 35.79 1.8M
2022-02-16 36.94 37.59 36.68 37.35 1.4M
2022-02-15 37.17 37.78 36.79 37.36 1.3M
2022-02-14 36.88 37.20 36.11 36.68 2.5M
2022-02-11 37.84 38.20 36.64 36.84 1.7M
2022-02-10 38.38 38.82 37.48 37.81 1.7M
2022-02-09 39.13 39.65 38.30 38.63 2.7M
2022-02-08 37.66 38.90 37.35 38.82 3.8M
2022-02-07 36.33 37.53 36.16 37.33 2.8M
2022-02-04 34.77 36.38 34.77 36.03 3.2M
2022-02-03 32.35 35.41 31.76 34.91 4.6M
2022-02-02 30.78 30.84 30.24 30.69 1.7M
2022-02-01 30.01 30.85 29.75 30.79 1.5M
2022-01-31 29.40 30.10 29.26 30.08 1.9M
2022-01-28 28.79 29.67 28.57 29.66 1.1M
2022-01-27 29.80 30.30 28.74 28.99 1.2M
2022-01-26 29.95 30.45 28.95 29.32 1.3M
2022-01-25 29.68 30.02 28.82 29.44 2.2M
2022-01-24 29.61 30.36 28.82 30.32 2.2M
2022-01-21 31.89 31.89 30.51 30.54 1.5M
2022-01-20 32.01 32.77 31.71 32.03 1.6M
2022-01-19 32.56 33.06 31.91 32.01 1.9M
2022-01-18 33.67 33.72 32.49 32.57 2.3M
2022-01-14 33.61 34.12 33.31 33.99 1.4M
2022-01-13 33.83 34.57 33.51 34.09 1.5M
2022-01-12 33.37 34.18 33.31 33.48 0.9M
2022-01-11 32.98 33.30 32.46 33.07 1.4M
2022-01-10 32.83 33.00 32.15 32.90 1.2M
2022-01-07 33.63 33.88 33.23 33.34 1.4M
2022-01-06 33.61 34.07 32.96 33.73 1.2M
2022-01-05 34.29 34.64 33.42 33.47 1.2M
2022-01-04 33.62 34.43 33.41 34.11 2.1M
2022-01-03 32.40 33.29 32.29 33.23 1.5M