Börse:
18,415$
-5,88%
Echtzeit-Aktienkurs Tata Motors Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Tata Motors Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 18,72 | 18,73 | 18,17 | 18,42 | -5,83% | - |
| 22.01.2021 | 19,74 | 19,76 | 19,10 | 19,56 | -2,47% | - |
| 21.01.2021 | 19,90 | 20,14 | 19,79 | 20,06 | 5,91% | - |
| 20.01.2021 | 18,57 | 18,94 | 18,54 | 18,94 | 7,07% | - |
| 19.01.2021 | 17,57 | 17,72 | 17,52 | 17,69 | 0,68% | - |
| 15.01.2021 | 17,60 | 17,91 | 17,54 | 17,57 | 3,72% | - |
| 14.01.2021 | 16,94 | 16,96 | 16,62 | 16,94 | 4,31% | - |
| 13.01.2021 | 16,36 | 16,36 | 16,10 | 16,24 | -1,81% | - |
| 12.01.2021 | 16,54 | 16,54 | 16,54 | 16,54 | 3,96% | - |
| 11.01.2021 | 15,43 | 15,95 | 15,39 | 15,91 | 16,39% | - |
| 08.01.2021 | 13,58 | 13,70 | 13,43 | 13,67 | 1,67% | - |
| 07.01.2021 | 13,40 | 13,46 | 13,39 | 13,44 | 0,60% | - |
| 06.01.2021 | 13,34 | 13,51 | 13,23 | 13,36 | 0,41% | - |
| 05.01.2021 | 13,14 | 13,36 | 13,13 | 13,31 | 4,19% | - |
| 04.01.2021 | 13,00 | 13,01 | 12,68 | 12,77 | 1,07% | - |
| 31.12.2020 | 12,65 | 12,66 | 12,56 | 12,64 | 0,24% | - |
| 30.12.2020 | 12,60 | 12,69 | 12,57 | 12,61 | 1,90% | - |
| 29.12.2020 | 12,38 | 12,42 | 0,00 | 12,37 | -1,00% | - |
| 28.12.2020 | 12,52 | 12,56 | 12,46 | 12,50 | 4,78% | - |
| 24.12.2020 | 11,77 | 11,93 | 11,75 | 11,93 | 2,40% | - |
| 23.12.2020 | 11,60 | 11,65 | 11,53 | 11,65 | 5,24% | - |
| 22.12.2020 | 11,12 | 11,12 | 11,02 | 11,07 | -1,34% | - |
| 21.12.2020 | 11,10 | 11,25 | 11,07 | 11,22 | -7,89% | - |
| 18.12.2020 | 12,27 | 12,27 | 12,12 | 12,18 | -1,30% | - |
| 17.12.2020 | 12,53 | 12,54 | 12,34 | 12,34 | -2,10% | - |
| 16.12.2020 | 12,50 | 12,61 | 12,44 | 12,60 | 2,07% | - |
| 15.12.2020 | 12,16 | 12,35 | 12,13 | 12,35 | 2,79% | - |
| 14.12.2020 | 12,09 | 12,12 | 12,00 | 12,01 | -0,87% | - |
| 11.12.2020 | 12,17 | 12,20 | 12,10 | 12,12 | 1,00% | - |
| 10.12.2020 | 11,99 | 12,10 | 11,93 | 12,00 | -3,15% | - |
| 09.12.2020 | 12,59 | 12,59 | 12,31 | 12,39 | -0,16% | - |
| 08.12.2020 | 12,46 | 12,49 | 12,41 | 12,41 | -0,80% | - |
| 07.12.2020 | 12,37 | 12,56 | 12,32 | 12,51 | -0,08% | - |
| 04.12.2020 | 12,49 | 12,58 | 12,44 | 12,52 | -3,21% | - |
| 03.12.2020 | 12,73 | 12,93 | 12,60 | 12,93 | 2,99% | - |
| 02.12.2020 | 12,54 | 12,67 | 12,49 | 12,56 | -0,16% | - |
| 01.12.2020 | 12,33 | 12,59 | 12,29 | 12,58 | 5,36% | - |
| 30.11.2020 | 12,03 | 12,04 | 11,89 | 11,94 | -3,71% | - |
| 27.11.2020 | 12,48 | 12,62 | 12,34 | 12,40 | 5,13% | - |
| 25.11.2020 | 11,72 | 11,82 | 11,69 | 11,79 | 0,73% | - |
| 24.11.2020 | 11,70 | 11,75 | 11,66 | 11,71 | 1,74% | - |
| 23.11.2020 | 11,41 | 11,53 | 11,32 | 11,51 | 1,81% | - |
| 20.11.2020 | 11,50 | 11,55 | 11,29 | 11,30 | -2,46% | - |
| 19.11.2020 | 11,60 | 11,60 | 11,58 | 11,59 | -0,69% | - |
| 18.11.2020 | 11,85 | 11,85 | 11,64 | 11,67 | 6,97% | - |
| 17.11.2020 | 10,91 | 10,91 | 10,91 | 10,91 | 4,11% | - |
| 16.11.2020 | 10,48 | 10,50 | 10,38 | 10,48 | 4,59% | - |
| 13.11.2020 | 9,97 | 10,04 | 9,85 | 10,02 | -0,35% | - |
| 12.11.2020 | 10,20 | 10,25 | 9,99 | 10,05 | -1,52% | - |
| 11.11.2020 | 10,22 | 10,22 | 10,21 | 10,21 | 1,69% | - |
| 10.11.2020 | 10,04 | 10,04 | 10,04 | 10,04 | -1,95% | - |
| 09.11.2020 | 10,05 | 10,39 | 10,05 | 10,24 | 7,79% | - |
| 06.11.2020 | 9,44 | 9,54 | 9,44 | 9,50 | 0,00% | - |
| 05.11.2020 | 9,51 | 9,54 | 9,43 | 9,50 | 2,04% | - |
| 04.11.2020 | 9,35 | 9,41 | 0,00 | 9,31 | -0,16% | - |
| 03.11.2020 | 9,26 | 9,41 | 9,24 | 9,32 | 3,04% | - |
| 02.11.2020 | 9,05 | 9,10 | 9,01 | 9,05 | 2,96% | - |
| 30.10.2020 | 8,93 | 8,97 | 0,00 | 8,79 | -1,79% | - |
| 29.10.2020 | 8,85 | 8,98 | 8,83 | 8,95 | 1,02% | - |
| 28.10.2020 | 8,94 | 8,95 | 8,80 | 8,86 | -6,64% | - |
| 27.10.2020 | 9,48 | 9,49 | 9,48 | 9,49 | 4,52% | - |
| 26.10.2020 | 9,01 | 9,08 | 8,93 | 9,08 | -2,63% | - |
| 23.10.2020 | 9,22 | 9,33 | 9,17 | 9,32 | 2,14% | - |
| 22.10.2020 | 9,12 | 9,14 | 9,06 | 9,13 | 3,28% | - |
| 21.10.2020 | 8,94 | 9,00 | 8,82 | 8,84 | -1,06% | - |
| 20.10.2020 | 8,99 | 9,04 | 8,89 | 8,93 | 3,72% | - |
| 19.10.2020 | 8,82 | 8,86 | 8,61 | 8,61 | -2,21% | - |
| 16.10.2020 | 8,86 | 8,89 | 8,79 | 8,81 | -0,06% | - |
| 15.10.2020 | 8,70 | 8,82 | 8,62 | 8,81 | -1,29% | - |
| 14.10.2020 | 9,01 | 9,05 | 8,93 | 8,93 | -1,76% | - |
| 13.10.2020 | 9,14 | 9,14 | 9,01 | 9,09 | -2,89% | - |
| 12.10.2020 | 9,37 | 9,41 | 9,33 | 9,36 | -2,30% | - |
| 09.10.2020 | 9,55 | 9,59 | 9,47 | 9,58 | -0,73% | - |
| 08.10.2020 | 9,63 | 9,66 | 9,60 | 9,65 | -1,23% | - |
| 07.10.2020 | 9,64 | 9,79 | 9,64 | 9,77 | 0,72% | - |
| 06.10.2020 | 9,87 | 9,87 | 9,64 | 9,70 | 5,32% | - |
| 05.10.2020 | 9,16 | 9,26 | 9,15 | 9,21 | 1,71% | - |
| 02.10.2020 | 9,01 | 9,09 | 8,97 | 9,05 | -0,82% | - |
| 01.10.2020 | 9,08 | 9,14 | 0,00 | 9,13 | 0,22% | - |
| 30.09.2020 | 9,16 | 9,24 | 9,04 | 9,11 | 2,59% | - |
| 29.09.2020 | 8,89 | 8,89 | 8,88 | 8,88 | -1,00% | - |
| 28.09.2020 | 0,00 | 9,09 | 0,00 | 8,97 | 3,76% | - |
| 25.09.2020 | 8,60 | 8,64 | 8,51 | 8,64 | 2,67% | - |
| 24.09.2020 | 8,29 | 8,51 | 8,26 | 8,42 | -3,77% | - |
| 23.09.2020 | 9,02 | 9,03 | 8,74 | 8,75 | -4,06% | - |
| 22.09.2020 | 9,06 | 9,15 | 9,02 | 9,12 | -2,20% | - |
| 21.09.2020 | 9,21 | 9,32 | 9,12 | 9,32 | -5,81% | - |
| 18.09.2020 | 9,94 | 10,00 | 9,85 | 9,90 | -1,00% | - |
| 17.09.2020 | 10,05 | 10,05 | 9,92 | 10,00 | -2,63% | - |
| 16.09.2020 | 10,43 | 10,47 | 10,25 | 10,27 | 1,73% | - |
| 15.09.2020 | 10,09 | 10,18 | 0,00 | 10,09 | 0,25% | - |
| 14.09.2020 | 10,01 | 10,08 | 9,99 | 10,07 | 3,76% | - |
| 11.09.2020 | 9,76 | 9,79 | 9,64 | 9,70 | 1,31% | - |
| 10.09.2020 | 9,82 | 9,83 | 9,57 | 9,58 | -0,83% | - |
| 09.09.2020 | 9,73 | 9,79 | 9,66 | 9,66 | 0,31% | - |
| 08.09.2020 | 0,00 | 9,78 | 0,00 | 9,63 | -4,66% | - |
| 04.09.2020 | 9,99 | 10,10 | 9,79 | 10,10 | 1,10% | - |
| 03.09.2020 | 10,10 | 10,10 | 9,80 | 9,99 | -1,19% | - |
| 02.09.2020 | 10,07 | 10,13 | 9,92 | 10,11 | 3,38% | - |
| 01.09.2020 | 9,74 | 9,87 | 0,00 | 9,78 | 0,46% | - |