122,413$
0,96%
Echtzeit-Aktienkurs Transcat
Bid:
Ask:
Aktienkurse zur Transcat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 121,77 | 123,16 | 121,25 | 123,12 | 1,54% | 28.903,00 |
| 16.05.2024 | 119,62 | 121,42 | 118,68 | 121,25 | 0,92% | 27.835,00 |
| 15.05.2024 | 120,80 | 122,12 | 117,44 | 120,15 | 0,59% | 50.970,00 |
| 14.05.2024 | 119,81 | 120,10 | 117,89 | 119,45 | 0,96% | 41.312,00 |
| 13.05.2024 | 117,58 | 119,22 | 115,92 | 118,31 | 1,16% | 64.089,00 |
| 10.05.2024 | 117,18 | 118,11 | 115,31 | 116,95 | -0,19% | 43.167,00 |
| 09.05.2024 | 114,83 | 117,63 | 114,73 | 117,17 | 1,70% | 16.245,00 |
| 08.05.2024 | 113,37 | 115,21 | 113,37 | 115,21 | 0,66% | 22.729,00 |
| 07.05.2024 | 113,64 | 115,26 | 113,64 | 114,45 | 0,82% | 28.300,00 |
| 06.05.2024 | 112,12 | 113,97 | 112,12 | 113,52 | 1,14% | 20.036,00 |
| 03.05.2024 | 111,68 | 112,68 | 111,47 | 112,24 | 1,96% | 15.046,00 |
| 02.05.2024 | 107,60 | 110,20 | 107,12 | 110,08 | 2,30% | 25.911,00 |
| 01.05.2024 | 107,26 | 109,12 | 107,00 | 107,60 | 0,21% | 17.597,00 |
| 30.04.2024 | 109,79 | 110,10 | 107,37 | 107,37 | -3,03% | 38.403,00 |
| 29.04.2024 | 110,48 | 111,11 | 109,22 | 110,72 | 0,81% | 33.014,00 |
| 26.04.2024 | 111,00 | 112,48 | 109,45 | 109,83 | -0,01% | 60.743,00 |
| 25.04.2024 | 110,94 | 112,24 | 108,94 | 109,84 | -1,29% | 47.204,00 |
| 24.04.2024 | 114,35 | 115,29 | 111,25 | 111,27 | -3,23% | 33.657,00 |
| 23.04.2024 | 110,64 | 116,19 | 110,64 | 114,98 | 3,25% | 52.443,00 |
| 22.04.2024 | 108,60 | 111,36 | 107,14 | 111,36 | 3,07% | 33.423,00 |
| 19.04.2024 | 104,78 | 108,48 | 104,48 | 108,04 | 2,65% | 58.183,00 |
| 18.04.2024 | 105,88 | 107,44 | 105,04 | 105,25 | 0,52% | 39.155,00 |
| 17.04.2024 | 108,64 | 109,44 | 104,14 | 104,71 | -3,54% | 48.434,00 |
| 16.04.2024 | 109,22 | 112,22 | 108,44 | 108,55 | -1,56% | 82.464,00 |
| 15.04.2024 | 110,38 | 111,79 | 109,43 | 110,27 | -0,02% | 23.937,00 |
| 12.04.2024 | 110,45 | 110,67 | 109,10 | 110,29 | 0,47% | 40.728,00 |
| 11.04.2024 | 109,80 | 110,72 | 109,74 | 109,77 | -0,20% | 43.958,00 |
| 10.04.2024 | 109,04 | 110,61 | 108,57 | 109,99 | -1,94% | 53.554,00 |
| 09.04.2024 | 109,17 | 114,07 | 109,07 | 112,17 | 3,63% | 22.637,00 |
| 08.04.2024 | 107,37 | 109,28 | 106,74 | 108,24 | 1,04% | 19.233,00 |
| 05.04.2024 | 106,28 | 107,80 | 106,28 | 107,13 | 1,15% | 25.889,00 |
| 04.04.2024 | 108,67 | 109,82 | 105,76 | 105,91 | -1,59% | 26.766,00 |
| 03.04.2024 | 108,99 | 109,62 | 107,38 | 107,62 | -0,87% | 31.390,00 |
| 02.04.2024 | 110,00 | 110,63 | 107,85 | 108,56 | -2,14% | 31.954,00 |
| 01.04.2024 | 111,26 | 111,54 | 109,07 | 110,94 | -0,44% | 30.643,00 |
| 28.03.2024 | 112,03 | 113,09 | 111,07 | 111,43 | 0,18% | 59.874,00 |
| 27.03.2024 | 111,09 | 111,76 | 110,44 | 111,23 | 1,20% | 33.787,00 |
| 26.03.2024 | 113,13 | 113,82 | 109,86 | 109,91 | -2,05% | 34.206,00 |
| 25.03.2024 | 113,21 | 113,29 | 112,02 | 112,21 | -0,66% | 24.066,00 |
| 22.03.2024 | 114,05 | 114,05 | 112,52 | 112,95 | -0,48% | 66.816,00 |
| 21.03.2024 | 112,64 | 114,67 | 112,32 | 113,50 | 1,65% | 38.150,00 |
| 20.03.2024 | 110,84 | 112,26 | 110,60 | 111,66 | 0,04% | 25.350,00 |
| 19.03.2024 | 109,63 | 111,62 | 109,50 | 111,62 | 2,19% | 21.847,00 |
| 18.03.2024 | 112,10 | 112,97 | 109,12 | 109,23 | -2,69% | 36.850,00 |
| 15.03.2024 | 111,22 | 112,33 | 111,12 | 112,25 | 0,00% | 67.184,00 |
| 14.03.2024 | 110,16 | 112,25 | 108,28 | 112,25 | 1,84% | 44.166,00 |
| 13.03.2024 | 108,31 | 110,22 | 108,31 | 110,22 | 1,12% | 49.452,00 |
| 12.03.2024 | 109,21 | 109,52 | 108,31 | 109,00 | -0,19% | 29.894,00 |
| 11.03.2024 | 108,00 | 109,54 | 107,73 | 109,21 | 1,54% | 30.710,00 |
| 08.03.2024 | 107,92 | 108,01 | 106,48 | 107,55 | 0,73% | 80.137,00 |
| 07.03.2024 | 106,79 | 107,01 | 105,78 | 106,77 | 1,00% | 34.306,00 |
| 06.03.2024 | 104,27 | 106,01 | 104,26 | 105,71 | 1,80% | 41.445,00 |
| 05.03.2024 | 105,52 | 105,57 | 103,00 | 103,85 | -1,76% | 36.433,00 |
| 04.03.2024 | 105,43 | 107,42 | 104,41 | 105,71 | 0,18% | 29.095,00 |
| 01.03.2024 | 104,75 | 106,08 | 104,10 | 105,52 | 0,21% | 25.783,00 |
| 29.02.2024 | 105,06 | 107,12 | 104,37 | 105,30 | 1,59% | 25.517,00 |
| 28.02.2024 | 103,51 | 105,04 | 103,15 | 103,65 | -0,68% | 43.162,00 |
| 27.02.2024 | 105,78 | 106,04 | 99,55 | 104,36 | -0,63% | 27.440,00 |
| 26.02.2024 | 106,94 | 107,96 | 105,02 | 105,02 | -2,34% | 36.764,00 |
| 23.02.2024 | 107,80 | 108,99 | 106,00 | 107,54 | 0,86% | 25.379,00 |
| 22.02.2024 | 103,77 | 106,63 | 102,74 | 106,62 | 2,35% | 35.296,00 |
| 21.02.2024 | 103,22 | 104,26 | 99,00 | 104,17 | 1,04% | 35.939,00 |
| 20.02.2024 | 107,78 | 107,78 | 103,10 | 103,10 | -5,34% | 55.840,00 |
| 16.02.2024 | 110,40 | 110,67 | 108,24 | 108,92 | -0,96% | 43.183,00 |
| 15.02.2024 | 107,67 | 110,69 | 107,42 | 109,98 | 2,26% | 58.611,00 |
| 14.02.2024 | 107,77 | 108,81 | 106,61 | 107,55 | 0,64% | 45.919,00 |
| 13.02.2024 | 109,92 | 109,92 | 106,47 | 106,87 | -5,17% | 50.619,00 |
| 12.02.2024 | 112,88 | 113,50 | 112,44 | 112,70 | 0,07% | 34.549,00 |
| 09.02.2024 | 111,00 | 112,64 | 110,92 | 112,62 | 1,54% | 27.075,00 |
| 08.02.2024 | 109,34 | 110,91 | 107,87 | 110,91 | 2,07% | 45.389,00 |
| 07.02.2024 | 108,99 | 109,82 | 108,38 | 108,66 | 0,36% | 17.159,00 |
| 06.02.2024 | 108,87 | 109,36 | 107,90 | 108,27 | -0,86% | 20.746,00 |
| 05.02.2024 | 111,61 | 111,61 | 106,68 | 109,21 | -3,26% | 26.712,00 |
| 02.02.2024 | 110,32 | 113,86 | 108,70 | 112,89 | 1,18% | 38.053,00 |
| 01.02.2024 | 110,99 | 112,83 | 110,39 | 111,57 | 1,20% | 44.865,00 |
| 31.01.2024 | 110,19 | 111,93 | 107,00 | 110,25 | 1,36% | 52.681,00 |
| 30.01.2024 | 102,20 | 108,84 | 100,61 | 108,77 | 6,67% | 54.822,00 |
| 29.01.2024 | 97,96 | 102,16 | 97,96 | 101,97 | 4,01% | 45.098,00 |
| 26.01.2024 | 99,09 | 99,75 | 97,57 | 98,04 | -0,21% | 24.496,00 |
| 25.01.2024 | 100,03 | 100,09 | 97,83 | 98,25 | -0,72% | 28.919,00 |
| 24.01.2024 | 100,25 | 100,65 | 98,57 | 98,96 | 0,08% | 19.631,00 |
| 23.01.2024 | 101,73 | 101,73 | 97,51 | 98,88 | -1,81% | 27.292,00 |
| 22.01.2024 | 99,70 | 100,89 | 99,31 | 100,70 | 1,39% | 25.707,00 |
| 19.01.2024 | 98,33 | 99,35 | 96,60 | 99,32 | 1,78% | 44.540,00 |
| 18.01.2024 | 96,46 | 97,58 | 95,95 | 97,58 | 1,69% | 21.989,00 |
| 17.01.2024 | 95,94 | 97,38 | 94,91 | 95,96 | -1,03% | 34.632,00 |
| 16.01.2024 | 96,19 | 97,46 | 96,13 | 96,96 | -0,98% | 29.180,00 |
| 12.01.2024 | 98,56 | 99,56 | 96,98 | 97,92 | 0,41% | 31.573,00 |
| 11.01.2024 | 96,56 | 97,76 | 96,56 | 97,52 | 0,00% | 29.228,00 |
| 10.01.2024 | 98,03 | 98,07 | 96,52 | 97,52 | -0,58% | 40.769,00 |
| 09.01.2024 | 98,64 | 99,62 | 98,00 | 98,09 | -1,80% | 33.483,00 |
| 08.01.2024 | 99,96 | 100,99 | 99,06 | 99,89 | 0,48% | 43.658,00 |
| 05.01.2024 | 101,73 | 101,90 | 98,75 | 99,41 | -3,09% | 71.023,00 |
| 04.01.2024 | 105,68 | 105,94 | 102,58 | 102,58 | -2,18% | 41.256,00 |
| 03.01.2024 | 107,55 | 107,76 | 104,62 | 104,87 | -2,56% | 41.890,00 |
| 02.01.2024 | 108,95 | 109,40 | 106,53 | 107,62 | -1,56% | 41.245,00 |
| 29.12.2023 | 111,02 | 111,60 | 109,04 | 109,33 | -1,72% | 47.967,00 |
| 28.12.2023 | 108,71 | 112,12 | 108,60 | 111,24 | 1,14% | 37.609,00 |
| 27.12.2023 | 109,03 | 111,17 | 106,73 | 109,99 | 1,48% | 33.817,00 |
| 26.12.2023 | 106,86 | 109,35 | 106,86 | 108,39 | 0,69% | 34.756,00 |