27,759$
1,25%
Echtzeit-Aktienkurs TAV Havalimanlari Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur TAV Havalimanlari Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 27,97 | 28,05 | 27,72 | 27,76 | 1,27% | - |
| 09.05.2024 | 27,64 | 27,64 | 27,37 | 27,42 | -0,51% | - |
| 08.05.2024 | 27,97 | 28,11 | 27,46 | 27,56 | 0,86% | - |
| 07.05.2024 | 27,44 | 27,63 | 27,05 | 27,32 | -0,04% | - |
| 06.05.2024 | 27,02 | 27,33 | 27,01 | 27,33 | -1,69% | - |
| 03.05.2024 | 26,94 | 27,81 | 26,94 | 27,80 | 3,70% | - |
| 02.05.2024 | 26,72 | 26,97 | 26,60 | 26,81 | -1,53% | - |
| 30.04.2024 | 27,06 | 27,61 | 26,56 | 27,23 | -2,71% | - |
| 29.04.2024 | 27,26 | 27,98 | 27,26 | 27,98 | 2,76% | - |
| 26.04.2024 | 26,50 | 27,46 | 26,50 | 27,23 | 7,68% | - |
| 25.04.2024 | 25,00 | 25,29 | 24,80 | 25,29 | 1,43% | - |
| 24.04.2024 | 24,84 | 24,96 | 24,54 | 24,93 | 0,29% | - |
| 23.04.2024 | 24,74 | 24,90 | 24,74 | 24,86 | 1,90% | - |
| 22.04.2024 | 24,31 | 24,40 | 24,16 | 24,40 | -0,60% | - |
| 19.04.2024 | 24,37 | 24,56 | 23,94 | 24,54 | 0,89% | - |
| 18.04.2024 | 24,18 | 24,33 | 24,03 | 24,33 | -2,09% | - |
| 17.04.2024 | 24,52 | 24,85 | 24,34 | 24,85 | 2,65% | - |
| 16.04.2024 | 23,74 | 24,21 | 23,74 | 24,21 | -3,39% | - |
| 15.04.2024 | 24,14 | 25,06 | 24,14 | 25,06 | -4,47% | - |
| 12.04.2024 | 26,37 | 26,43 | 26,23 | 26,23 | 2,31% | - |
| 11.04.2024 | 26,33 | 26,33 | 25,64 | 25,64 | -2,23% | - |
| 10.04.2024 | 24,88 | 26,27 | 24,88 | 26,22 | 3,33% | - |
| 09.04.2024 | 25,03 | 25,38 | 24,88 | 25,38 | 1,06% | - |
| 08.04.2024 | 25,53 | 25,53 | 24,36 | 25,11 | 6,40% | - |
| 05.04.2024 | 23,06 | 23,60 | 23,06 | 23,60 | 4,57% | - |
| 04.04.2024 | 22,30 | 22,60 | 22,30 | 22,57 | -0,32% | - |
| 03.04.2024 | 22,32 | 22,64 | 22,28 | 22,64 | -0,15% | - |
| 02.04.2024 | 22,93 | 23,01 | 22,43 | 22,67 | 4,07% | - |
| 28.03.2024 | 21,50 | 21,79 | 21,42 | 21,79 | 2,05% | - |
| 27.03.2024 | 21,22 | 21,38 | 21,22 | 21,35 | 2,58% | - |
| 26.03.2024 | 20,79 | 20,82 | 20,53 | 20,81 | -0,61% | - |
| 25.03.2024 | 21,13 | 21,13 | 20,85 | 20,94 | -2,54% | - |
| 22.03.2024 | 21,09 | 21,49 | 21,09 | 21,49 | 1,52% | - |
| 21.03.2024 | 20,89 | 21,19 | 20,79 | 21,16 | 2,29% | - |
| 20.03.2024 | 20,42 | 20,78 | 20,40 | 20,69 | 0,09% | - |
| 19.03.2024 | 20,46 | 20,68 | 20,20 | 20,67 | 2,16% | - |
| 18.03.2024 | 20,32 | 20,33 | 19,81 | 20,24 | -3,63% | - |
| 15.03.2024 | 20,62 | 21,00 | 20,41 | 21,00 | 1,13% | - |
| 14.03.2024 | 20,64 | 20,79 | 20,35 | 20,76 | 2,16% | - |
| 13.03.2024 | 20,68 | 20,68 | 20,33 | 20,33 | -1,82% | - |
| 12.03.2024 | 20,69 | 20,70 | 20,39 | 20,70 | -2,72% | - |
| 11.03.2024 | 21,42 | 21,56 | 20,92 | 21,28 | -2,77% | - |
| 08.03.2024 | 21,82 | 21,93 | 21,82 | 21,89 | 2,55% | - |
| 07.03.2024 | 21,18 | 21,52 | 21,18 | 21,35 | 3,43% | - |
| 06.03.2024 | 20,49 | 20,64 | 20,36 | 20,64 | -1,07% | - |
| 05.03.2024 | 20,58 | 20,91 | 20,58 | 20,86 | -1,04% | - |
| 04.03.2024 | 20,93 | 21,08 | 20,93 | 21,08 | -1,99% | - |
| 01.03.2024 | 21,46 | 21,52 | 21,35 | 21,51 | -0,54% | - |
| 29.02.2024 | 21,74 | 21,76 | 21,54 | 21,63 | 0,56% | - |
| 28.02.2024 | 21,59 | 21,59 | 21,42 | 21,51 | 0,45% | - |
| 27.02.2024 | 21,32 | 21,41 | 21,20 | 21,41 | 0,02% | - |
| 26.02.2024 | 21,34 | 21,42 | 21,14 | 21,41 | -0,09% | - |
| 23.02.2024 | 21,12 | 21,46 | 21,12 | 21,43 | -0,85% | - |
| 22.02.2024 | 21,46 | 21,63 | 21,26 | 21,61 | -4,61% | - |
| 21.02.2024 | 22,42 | 22,66 | 22,42 | 22,66 | 2,01% | - |
| 20.02.2024 | 21,94 | 22,21 | 21,49 | 22,21 | 2,88% | - |
| 16.02.2024 | 21,41 | 21,59 | 21,05 | 21,59 | 2,32% | - |
| 15.02.2024 | 20,63 | 21,10 | 20,49 | 21,10 | 11,43% | - |
| 14.02.2024 | 19,02 | 19,61 | 18,94 | 18,94 | -1,57% | - |
| 13.02.2024 | 18,61 | 19,24 | 18,61 | 19,24 | 0,74% | - |
| 12.02.2024 | 18,90 | 19,10 | 18,90 | 19,10 | -0,42% | - |
| 09.02.2024 | 19,07 | 19,22 | 19,07 | 19,18 | 1,91% | - |
| 08.02.2024 | 18,91 | 18,98 | 18,72 | 18,82 | -2,24% | - |
| 07.02.2024 | 18,85 | 19,25 | 18,85 | 19,25 | 1,63% | - |
| 06.02.2024 | 18,56 | 18,96 | 18,54 | 18,94 | 3,28% | - |
| 05.02.2024 | 17,84 | 18,36 | 17,84 | 18,34 | -0,91% | - |
| 02.02.2024 | 18,23 | 18,64 | 17,74 | 18,51 | 5,50% | - |
| 01.02.2024 | 18,14 | 18,14 | 17,51 | 17,54 | -1,03% | - |
| 31.01.2024 | 18,04 | 18,20 | 17,69 | 17,72 | -1,32% | - |
| 30.01.2024 | 17,86 | 17,96 | 17,58 | 17,96 | 1,26% | - |
| 29.01.2024 | 17,84 | 17,84 | 17,49 | 17,74 | 0,07% | - |
| 26.01.2024 | 17,15 | 17,73 | 17,15 | 17,73 | 4,02% | - |
| 25.01.2024 | 16,84 | 17,05 | 16,84 | 17,04 | 0,89% | - |
| 24.01.2024 | 16,59 | 16,90 | 16,59 | 16,89 | 0,46% | - |
| 23.01.2024 | 16,49 | 16,81 | 16,49 | 16,81 | -0,16% | - |
| 22.01.2024 | 16,66 | 16,85 | 16,64 | 16,84 | 1,77% | - |
| 19.01.2024 | 16,71 | 16,89 | 16,53 | 16,55 | -3,12% | - |
| 18.01.2024 | 16,80 | 17,08 | 16,80 | 17,08 | -0,14% | - |
| 17.01.2024 | 16,40 | 17,11 | 16,40 | 17,11 | 2,32% | - |
| 16.01.2024 | 16,41 | 16,72 | 16,41 | 16,72 | 3,63% | - |
| 12.01.2024 | 16,20 | 16,20 | 16,00 | 16,13 | 0,11% | - |
| 11.01.2024 | 16,13 | 16,53 | 16,11 | 16,11 | -1,02% | - |
| 10.01.2024 | 16,15 | 16,29 | 16,15 | 16,28 | 1,08% | - |
| 09.01.2024 | 15,88 | 16,10 | 15,88 | 16,10 | 2,99% | - |
| 08.01.2024 | 15,87 | 15,87 | 15,51 | 15,64 | -1,70% | - |
| 05.01.2024 | 15,90 | 15,92 | 15,90 | 15,91 | 2,24% | - |
| 04.01.2024 | 15,85 | 16,02 | 15,55 | 15,56 | -2,01% | - |
| 03.01.2024 | 15,80 | 15,88 | 15,79 | 15,88 | 2,76% | - |
| 02.01.2024 | 15,54 | 15,54 | 15,36 | 15,45 | 4,54% | - |
| 28.12.2023 | 13,94 | 14,80 | 13,94 | 14,78 | 1,68% | - |
| 27.12.2023 | 13,97 | 14,75 | 13,97 | 14,54 | -5,69% | - |
| 22.12.2023 | 14,72 | 15,41 | 14,72 | 15,41 | -4,18% | - |
| 21.12.2023 | 15,19 | 16,09 | 15,19 | 16,08 | 2,44% | - |
| 20.12.2023 | 14,86 | 15,71 | 14,86 | 15,70 | 0,28% | - |
| 19.12.2023 | 15,07 | 15,66 | 15,07 | 15,66 | -0,45% | - |
| 18.12.2023 | 15,21 | 15,94 | 15,21 | 15,73 | -3,77% | - |
| 15.12.2023 | 15,57 | 16,35 | 15,57 | 16,34 | 1,94% | - |
| 14.12.2023 | 15,34 | 16,03 | 15,34 | 16,03 | 1,48% | - |
| 13.12.2023 | 15,04 | 15,84 | 15,04 | 15,80 | -2,54% | - |
| 12.12.2023 | 15,39 | 16,27 | 15,39 | 16,21 | 2,75% | - |