13,277$
-0,77%
Echtzeit-Aktienkurs Tutor Perini Corp.
Bid:
Ask:
Aktienkurse zur Tutor Perini Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 13,38 | 13,54 | 13,17 | 13,28 | -0,74% | - |
18.04.2024 | 13,50 | 13,69 | 13,32 | 13,38 | -0,37% | 426.186,00 |
17.04.2024 | 13,92 | 14,05 | 13,36 | 13,43 | -0,89% | 512.286,00 |
16.04.2024 | 13,44 | 13,71 | 13,29 | 13,55 | -0,59% | 221.429,00 |
15.04.2024 | 14,25 | 14,62 | 13,56 | 13,63 | -1,66% | 476.353,00 |
12.04.2024 | 14,37 | 14,54 | 13,82 | 13,86 | -3,88% | 349.911,00 |
11.04.2024 | 14,40 | 14,50 | 14,11 | 14,42 | 0,70% | 327.436,00 |
10.04.2024 | 14,66 | 14,73 | 14,02 | 14,32 | -5,04% | 397.822,00 |
09.04.2024 | 15,38 | 15,57 | 14,96 | 15,08 | -1,37% | 356.771,00 |
08.04.2024 | 15,70 | 15,82 | 15,13 | 15,29 | -2,43% | 296.383,00 |
05.04.2024 | 15,39 | 15,86 | 15,36 | 15,67 | 1,82% | 575.442,00 |
04.04.2024 | 15,86 | 16,33 | 15,30 | 15,39 | -2,84% | 560.847,00 |
03.04.2024 | 14,54 | 15,94 | 14,54 | 15,84 | 7,76% | 805.249,00 |
02.04.2024 | 14,47 | 14,81 | 14,40 | 14,70 | -0,68% | 294.439,00 |
01.04.2024 | 14,50 | 14,88 | 14,50 | 14,80 | 2,35% | 414.301,00 |
28.03.2024 | 14,34 | 14,69 | 14,33 | 14,46 | 0,84% | 597.054,00 |
27.03.2024 | 14,09 | 14,37 | 13,91 | 14,34 | 2,87% | 350.658,00 |
26.03.2024 | 14,08 | 14,20 | 13,92 | 13,94 | 0,00% | 281.336,00 |
25.03.2024 | 13,89 | 14,00 | 13,55 | 13,94 | 0,72% | 307.824,00 |
22.03.2024 | 13,92 | 14,12 | 13,72 | 13,84 | 1,24% | 381.156,00 |
21.03.2024 | 13,58 | 13,82 | 13,45 | 13,67 | 1,11% | 453.594,00 |
20.03.2024 | 12,99 | 13,64 | 12,97 | 13,52 | 3,05% | 411.956,00 |
19.03.2024 | 12,85 | 13,30 | 12,77 | 13,12 | 1,63% | 567.401,00 |
18.03.2024 | 12,78 | 13,17 | 12,70 | 12,91 | 0,86% | 462.312,00 |
15.03.2024 | 12,34 | 12,83 | 12,26 | 12,80 | 2,89% | 1.576.046,00 |
14.03.2024 | 12,49 | 12,87 | 12,30 | 12,44 | -1,89% | 432.984,00 |
13.03.2024 | 12,62 | 12,84 | 12,51 | 12,68 | 0,63% | 340.488,00 |
12.03.2024 | 13,00 | 13,00 | 12,31 | 12,60 | -2,40% | 383.358,00 |
11.03.2024 | 13,12 | 13,39 | 12,69 | 12,91 | 1,57% | 459.180,00 |
08.03.2024 | 12,15 | 12,78 | 12,10 | 12,71 | 9,29% | 592.174,00 |
07.03.2024 | 11,56 | 11,70 | 11,44 | 11,63 | 2,92% | 184.355,00 |
06.03.2024 | 11,33 | 11,50 | 11,13 | 11,30 | -0,53% | 269.584,00 |
05.03.2024 | 11,46 | 11,87 | 11,23 | 11,36 | -2,15% | 285.247,00 |
04.03.2024 | 11,93 | 12,35 | 11,60 | 11,61 | -2,03% | 384.516,00 |
01.03.2024 | 11,43 | 12,05 | 11,18 | 11,85 | 4,59% | 462.452,00 |
29.02.2024 | 10,60 | 12,39 | 10,32 | 11,33 | 22,62% | 1.397.636,00 |
28.02.2024 | 9,03 | 9,41 | 9,03 | 9,24 | 1,99% | 185.075,00 |
27.02.2024 | 9,25 | 9,34 | 9,05 | 9,06 | -0,98% | 253.121,00 |
26.02.2024 | 9,06 | 9,21 | 9,01 | 9,15 | 0,66% | 146.498,00 |
23.02.2024 | 8,80 | 9,12 | 8,79 | 9,09 | 2,83% | 174.809,00 |
22.02.2024 | 8,80 | 8,99 | 8,73 | 8,84 | 0,23% | 125.934,00 |
21.02.2024 | 8,81 | 8,89 | 8,68 | 8,82 | -0,68% | 145.974,00 |
20.02.2024 | 9,05 | 9,10 | 8,80 | 8,88 | -3,79% | 146.696,00 |
16.02.2024 | 9,18 | 9,35 | 9,07 | 9,23 | -1,18% | 112.848,00 |
15.02.2024 | 9,10 | 9,35 | 8,99 | 9,34 | 3,43% | 183.277,00 |
14.02.2024 | 8,63 | 9,05 | 8,63 | 9,03 | 6,61% | 171.603,00 |
13.02.2024 | 8,94 | 8,94 | 8,45 | 8,47 | -7,83% | 188.899,00 |
12.02.2024 | 8,95 | 9,26 | 8,95 | 9,19 | 3,14% | 157.671,00 |
09.02.2024 | 8,83 | 8,92 | 8,70 | 8,91 | 0,56% | 158.766,00 |
08.02.2024 | 8,80 | 8,96 | 8,78 | 8,86 | 0,45% | 100.133,00 |
07.02.2024 | 8,95 | 8,95 | 8,71 | 8,82 | -0,90% | 113.292,00 |
06.02.2024 | 8,71 | 8,91 | 8,71 | 8,90 | 2,30% | 103.626,00 |
05.02.2024 | 8,78 | 8,78 | 8,52 | 8,70 | -1,69% | 137.110,00 |
02.02.2024 | 9,01 | 9,03 | 8,74 | 8,85 | -3,17% | 175.738,00 |
01.02.2024 | 9,00 | 9,17 | 8,87 | 9,14 | 2,01% | 190.717,00 |
31.01.2024 | 9,00 | 9,47 | 8,95 | 8,96 | -0,11% | 640.838,00 |
30.01.2024 | 9,02 | 9,16 | 8,88 | 8,97 | -0,99% | 412.400,00 |
29.01.2024 | 8,81 | 9,08 | 8,72 | 9,06 | 2,72% | 378.328,00 |
26.01.2024 | 8,92 | 8,97 | 8,67 | 8,82 | -0,23% | 303.422,00 |
25.01.2024 | 8,72 | 8,88 | 8,65 | 8,84 | 3,63% | 264.868,00 |
24.01.2024 | 8,60 | 8,74 | 8,47 | 8,53 | 0,47% | 110.725,00 |
23.01.2024 | 8,62 | 8,64 | 8,34 | 8,49 | 0,00% | 189.576,00 |
22.01.2024 | 8,25 | 8,50 | 8,24 | 8,49 | 4,30% | 203.706,00 |
19.01.2024 | 8,16 | 8,22 | 7,83 | 8,14 | 0,74% | 600.831,00 |
18.01.2024 | 8,37 | 8,37 | 7,98 | 8,08 | -3,00% | 213.839,00 |
17.01.2024 | 8,51 | 8,56 | 8,12 | 8,33 | -4,58% | 241.755,00 |
16.01.2024 | 8,70 | 8,77 | 8,62 | 8,73 | -1,13% | 117.738,00 |
12.01.2024 | 9,06 | 9,06 | 8,79 | 8,83 | -0,67% | 86.708,00 |
11.01.2024 | 8,97 | 9,07 | 8,82 | 8,89 | -1,55% | 140.974,00 |
10.01.2024 | 8,70 | 9,03 | 8,70 | 9,03 | 3,20% | 111.486,00 |
09.01.2024 | 8,99 | 9,00 | 8,57 | 8,75 | -3,63% | 186.366,00 |
08.01.2024 | 8,89 | 9,16 | 8,89 | 9,08 | 2,02% | 181.153,00 |
05.01.2024 | 8,70 | 9,02 | 8,61 | 8,90 | 1,48% | 400.282,00 |
04.01.2024 | 8,90 | 8,98 | 8,71 | 8,77 | -0,23% | 200.701,00 |
03.01.2024 | 8,94 | 8,98 | 8,79 | 8,79 | -2,77% | 201.466,00 |
02.01.2024 | 9,01 | 9,07 | 8,94 | 9,04 | -0,66% | 142.160,00 |
29.12.2023 | 9,08 | 9,35 | 9,05 | 9,10 | 0,00% | 149.886,00 |
28.12.2023 | 9,06 | 9,28 | 8,97 | 9,10 | 0,00% | 269.390,00 |
27.12.2023 | 9,01 | 9,26 | 9,00 | 9,10 | 0,89% | 152.618,00 |
26.12.2023 | 8,85 | 9,20 | 8,77 | 9,02 | 2,38% | 194.038,00 |
22.12.2023 | 8,73 | 8,88 | 8,72 | 8,81 | 1,26% | 108.016,00 |
21.12.2023 | 8,53 | 8,71 | 8,53 | 8,70 | 1,99% | 108.707,00 |
20.12.2023 | 8,72 | 8,96 | 8,51 | 8,53 | -2,85% | 176.778,00 |
19.12.2023 | 8,67 | 8,91 | 8,52 | 8,78 | 1,39% | 374.601,00 |
18.12.2023 | 8,88 | 8,91 | 8,62 | 8,66 | -2,15% | 211.892,00 |
15.12.2023 | 9,00 | 9,15 | 8,80 | 8,85 | -1,23% | 420.029,00 |
14.12.2023 | 8,97 | 9,10 | 8,79 | 8,96 | 1,93% | 193.727,00 |
13.12.2023 | 8,47 | 8,79 | 8,33 | 8,79 | 4,02% | 208.197,00 |
12.12.2023 | 8,29 | 8,51 | 8,21 | 8,45 | 1,68% | 186.887,00 |
11.12.2023 | 8,44 | 8,49 | 8,29 | 8,31 | -1,31% | 229.045,00 |
08.12.2023 | 8,51 | 8,71 | 8,41 | 8,42 | -1,41% | 135.109,00 |
07.12.2023 | 8,44 | 8,66 | 8,41 | 8,54 | 0,95% | 132.802,00 |
06.12.2023 | 8,59 | 8,77 | 8,44 | 8,46 | -0,82% | 233.631,00 |
05.12.2023 | 8,77 | 8,77 | 8,45 | 8,53 | -2,74% | 211.804,00 |
04.12.2023 | 8,50 | 8,80 | 8,10 | 8,77 | 3,30% | 248.746,00 |
01.12.2023 | 8,30 | 8,67 | 8,27 | 8,49 | 1,43% | 166.213,00 |
30.11.2023 | 8,43 | 8,55 | 8,30 | 8,37 | 0,36% | 142.164,00 |
29.11.2023 | 8,24 | 8,44 | 8,24 | 8,34 | 2,08% | 147.847,00 |
28.11.2023 | 8,24 | 8,30 | 8,06 | 8,17 | -2,27% | 218.481,00 |
27.11.2023 | 8,28 | 8,36 | 8,25 | 8,36 | 0,00% | 103.636,00 |