Echtzeit-Aktienkurs Talend S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Talend S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,43 | 51,98 | 50,24 | 50,76 | -0,42% | - |
| 25.02.2021 | 51,15 | 51,15 | 50,93 | 50,97 | -3,36% | - |
| 24.02.2021 | 52,09 | 53,47 | 51,39 | 52,74 | -0,58% | - |
| 23.02.2021 | 52,62 | 53,73 | 51,59 | 53,05 | -1,36% | - |
| 22.02.2021 | 55,40 | 55,80 | 53,33 | 53,78 | -3,55% | - |
| 19.02.2021 | 56,28 | 57,61 | 55,62 | 55,76 | -0,21% | - |
| 18.02.2021 | 55,34 | 56,33 | 55,00 | 55,88 | 0,64% | - |
| 17.02.2021 | 55,70 | 55,70 | 55,47 | 55,53 | 0,92% | - |
| 16.02.2021 | 54,00 | 55,25 | 52,26 | 55,02 | -0,65% | - |
| 12.02.2021 | 56,09 | 56,70 | 0,00 | 55,38 | -2,58% | - |
| 11.02.2021 | 58,20 | 59,18 | 55,24 | 56,85 | 13,51% | - |
| 10.02.2021 | 49,55 | 52,33 | 49,22 | 50,08 | -2,24% | - |
| 09.02.2021 | 51,46 | 52,60 | 50,72 | 51,23 | 2,06% | - |
| 08.02.2021 | 49,68 | 50,29 | 49,12 | 50,20 | 3,22% | - |
| 05.02.2021 | 48,49 | 48,90 | 48,26 | 48,63 | 1,77% | - |
| 04.02.2021 | 49,62 | 49,78 | 46,99 | 47,79 | -3,34% | - |
| 03.02.2021 | 49,75 | 50,71 | 48,36 | 49,44 | 0,73% | - |
| 02.02.2021 | 45,14 | 49,46 | 45,14 | 49,08 | 10,45% | - |
| 01.02.2021 | 44,55 | 45,15 | 0,00 | 44,43 | 1,42% | - |
| 29.01.2021 | 44,59 | 44,98 | 42,70 | 43,81 | -0,19% | - |
| 28.01.2021 | 43,62 | 44,28 | 42,86 | 43,90 | 1,82% | - |
| 27.01.2021 | 43,05 | 43,87 | 42,83 | 43,11 | -3,09% | - |
| 26.01.2021 | 44,37 | 44,49 | 44,37 | 44,49 | 0,82% | - |
| 25.01.2021 | 45,38 | 45,91 | 43,60 | 44,13 | -2,57% | - |
| 22.01.2021 | 44,90 | 46,14 | 43,88 | 45,29 | 0,45% | - |
| 21.01.2021 | 42,40 | 45,42 | 42,15 | 45,09 | 6,91% | - |
| 20.01.2021 | 40,86 | 43,24 | 39,88 | 42,17 | 4,36% | - |
| 19.01.2021 | 40,05 | 40,66 | 39,81 | 40,41 | 0,92% | - |
| 15.01.2021 | 40,16 | 40,84 | 39,43 | 40,04 | -0,39% | - |
| 14.01.2021 | 40,67 | 40,86 | 40,06 | 40,20 | -0,14% | - |
| 13.01.2021 | 40,71 | 40,96 | 40,11 | 40,25 | -0,78% | - |
| 12.01.2021 | 40,62 | 41,07 | 40,06 | 40,57 | -0,33% | - |
| 11.01.2021 | 41,63 | 41,80 | 40,62 | 40,70 | -1,33% | - |
| 08.01.2021 | 41,35 | 41,58 | 40,37 | 41,25 | 1,04% | - |
| 07.01.2021 | 41,42 | 41,48 | 40,50 | 40,83 | -1,03% | - |
| 06.01.2021 | 41,23 | 41,79 | 40,74 | 41,25 | -0,13% | - |
| 05.01.2021 | 40,60 | 41,80 | 40,42 | 41,31 | 2,76% | - |
| 04.01.2021 | 38,17 | 40,74 | 38,09 | 40,20 | 4,65% | - |
| 31.12.2020 | 36,12 | 38,72 | 35,80 | 38,41 | 4,13% | - |
| 30.12.2020 | 35,68 | 37,23 | 35,22 | 36,89 | 3,96% | - |
| 29.12.2020 | 35,17 | 35,71 | 34,94 | 35,48 | -2,35% | - |
| 28.12.2020 | 37,05 | 37,27 | 35,21 | 36,34 | -4,03% | - |
| 24.12.2020 | 37,25 | 38,66 | 36,85 | 37,86 | -0,45% | - |
| 23.12.2020 | 38,33 | 38,65 | 37,67 | 38,03 | -1,76% | - |
| 22.12.2020 | 38,93 | 39,51 | 38,33 | 38,71 | 1,72% | - |
| 21.12.2020 | 37,49 | 38,91 | 37,25 | 38,06 | -0,57% | - |
| 18.12.2020 | 38,69 | 39,01 | 37,48 | 38,28 | 2,30% | - |
| 17.12.2020 | 39,01 | 40,91 | 37,42 | 37,42 | -2,86% | - |
| 16.12.2020 | 39,02 | 39,47 | 34,44 | 38,52 | -1,33% | - |
| 15.12.2020 | 39,23 | 40,15 | 38,89 | 39,04 | 0,15% | - |
| 14.12.2020 | 39,83 | 39,94 | 38,76 | 38,98 | -0,12% | - |
| 11.12.2020 | 38,78 | 39,24 | 38,78 | 39,02 | 0,83% | - |
| 10.12.2020 | 38,71 | 38,71 | 38,70 | 38,70 | -0,86% | - |
| 09.12.2020 | 39,85 | 41,82 | 38,29 | 39,04 | -1,82% | - |
| 08.12.2020 | 40,18 | 40,28 | 39,01 | 39,76 | -0,45% | - |
| 07.12.2020 | 40,38 | 40,76 | 39,53 | 39,94 | 2,41% | - |
| 04.12.2020 | 38,07 | 39,49 | 37,64 | 39,00 | 3,00% | - |
| 03.12.2020 | 37,88 | 38,76 | 37,51 | 37,87 | 0,58% | - |
| 02.12.2020 | 37,34 | 37,74 | 36,73 | 37,65 | 1,16% | - |
| 01.12.2020 | 37,78 | 38,06 | 34,02 | 37,22 | -0,87% | - |
| 30.11.2020 | 38,29 | 38,30 | 37,54 | 37,54 | -5,13% | - |
| 27.11.2020 | 39,13 | 39,57 | 38,74 | 39,57 | 0,92% | - |
| 25.11.2020 | 39,22 | 39,23 | 38,41 | 39,21 | 1,11% | - |
| 24.11.2020 | 38,89 | 39,23 | 38,04 | 38,78 | -1,12% | - |
| 23.11.2020 | 39,27 | 39,45 | 38,87 | 39,22 | -1,23% | - |
| 20.11.2020 | 39,67 | 39,99 | 39,38 | 39,71 | -2,68% | - |
| 19.11.2020 | 40,44 | 40,81 | 40,44 | 40,81 | -1,13% | - |
| 18.11.2020 | 42,40 | 42,88 | 40,57 | 41,27 | -3,25% | - |
| 17.11.2020 | 41,98 | 42,67 | 41,79 | 42,66 | 4,60% | - |
| 16.11.2020 | 40,43 | 41,04 | 39,75 | 40,78 | -1,49% | - |
| 13.11.2020 | 40,70 | 42,01 | 40,31 | 41,40 | 1,15% | - |
| 12.11.2020 | 42,35 | 42,41 | 40,61 | 40,93 | -1,61% | - |
| 11.11.2020 | 39,92 | 42,24 | 39,92 | 41,60 | 5,28% | - |
| 10.11.2020 | 40,19 | 40,52 | 0,00 | 39,51 | -0,73% | - |
| 09.11.2020 | 43,69 | 43,69 | 39,78 | 39,80 | -5,81% | - |
| 06.11.2020 | 41,64 | 42,93 | 41,45 | 42,26 | 0,48% | - |
| 05.11.2020 | 41,53 | 42,16 | 41,21 | 42,06 | 2,75% | - |
| 04.11.2020 | 40,99 | 42,08 | 39,70 | 40,93 | 3,79% | - |
| 03.11.2020 | 39,32 | 39,75 | 37,83 | 39,44 | 5,33% | - |
| 02.11.2020 | 37,14 | 37,64 | 36,22 | 37,44 | -0,73% | - |
| 30.10.2020 | 38,25 | 38,46 | 37,40 | 37,72 | -1,57% | - |
| 29.10.2020 | 38,48 | 39,13 | 37,94 | 38,32 | 0,13% | - |
| 28.10.2020 | 37,94 | 38,76 | 37,83 | 38,27 | -0,89% | - |
| 27.10.2020 | 38,61 | 38,61 | 38,61 | 38,61 | -1,06% | - |
| 26.10.2020 | 39,16 | 39,16 | 38,26 | 39,03 | -2,98% | - |
| 23.10.2020 | 39,58 | 40,28 | 39,14 | 40,23 | 3,81% | - |
| 22.10.2020 | 38,89 | 39,52 | 38,27 | 38,75 | 0,26% | - |
| 21.10.2020 | 38,23 | 38,95 | 38,08 | 38,65 | -1,58% | - |
| 20.10.2020 | 39,37 | 39,59 | 38,37 | 39,27 | -0,15% | - |
| 19.10.2020 | 40,16 | 40,68 | 38,71 | 39,33 | -3,32% | - |
| 16.10.2020 | 40,55 | 41,15 | 40,19 | 40,68 | 0,64% | - |
| 15.10.2020 | 40,72 | 41,05 | 39,76 | 40,42 | -0,93% | - |
| 14.10.2020 | 41,63 | 41,71 | 40,33 | 40,80 | -1,92% | - |
| 13.10.2020 | 42,11 | 42,45 | 41,49 | 41,60 | -0,83% | - |
| 12.10.2020 | 42,08 | 42,48 | 41,86 | 41,95 | 0,53% | - |
| 09.10.2020 | 40,51 | 42,03 | 40,24 | 41,73 | 4,33% | - |
| 08.10.2020 | 40,09 | 40,54 | 39,97 | 40,00 | -0,61% | - |
| 07.10.2020 | 39,80 | 40,41 | 39,73 | 40,25 | 0,85% | - |
| 06.10.2020 | 39,18 | 40,22 | 39,03 | 39,91 | 1,46% | - |
| 05.10.2020 | 39,34 | 39,34 | 39,33 | 39,33 | 0,03% | - |