14,800$
-1,99%
Echtzeit-Aktienkurs Tata Steel Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Tata Steel Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 15,10 | 15,10 | 15,10 | 15,10 | 1,17% | - |
| 15.12.2021 | 14,88 | 14,93 | 14,88 | 14,93 | -0,50% | - |
| 14.12.2021 | 15,15 | 15,20 | 14,95 | 15,00 | -0,50% | - |
| 13.12.2021 | 15,18 | 15,18 | 15,05 | 15,08 | -3,52% | - |
| 10.12.2021 | 15,63 | 15,63 | 15,63 | 15,63 | 3,14% | - |
| 09.12.2021 | 15,30 | 15,58 | 15,15 | 15,15 | -2,10% | - |
| 07.12.2021 | 15,40 | 15,48 | 15,40 | 15,48 | 5,81% | - |
| 03.12.2021 | 14,78 | 14,78 | 14,63 | 14,63 | -2,17% | - |
| 02.12.2021 | 14,78 | 14,95 | 14,70 | 14,95 | 3,28% | - |
| 01.12.2021 | 14,40 | 14,48 | 14,30 | 14,48 | 1,94% | - |
| 30.11.2021 | 14,28 | 14,43 | 13,98 | 14,20 | -3,40% | - |
| 29.11.2021 | 14,73 | 14,73 | 14,68 | 14,70 | -0,34% | - |
| 26.11.2021 | 14,85 | 14,85 | 14,75 | 14,75 | -6,94% | - |
| 25.11.2021 | 15,83 | 16,05 | 15,68 | 15,85 | 0,96% | - |
| 24.11.2021 | 15,88 | 15,98 | 15,70 | 15,70 | -2,94% | - |
| 23.11.2021 | 16,15 | 16,18 | 16,15 | 16,18 | 1,25% | - |
| 22.11.2021 | 15,95 | 16,18 | 15,85 | 15,98 | 0,95% | - |
| 19.11.2021 | 16,00 | 16,03 | 15,55 | 15,83 | -0,94% | - |
| 18.11.2021 | 15,83 | 15,98 | 15,78 | 15,98 | -1,99% | - |
| 17.11.2021 | 16,28 | 16,30 | 16,28 | 16,30 | 0,46% | - |
| 16.11.2021 | 16,28 | 16,43 | 16,18 | 16,23 | -2,41% | - |
| 15.11.2021 | 16,63 | 16,63 | 16,63 | 16,63 | -4,59% | - |
| 12.11.2021 | 17,43 | 17,43 | 17,43 | 17,43 | -7,56% | - |
| 11.11.2021 | 18,85 | 18,85 | 0,00 | 18,85 | 8,18% | - |
| 10.11.2021 | 17,58 | 17,63 | 17,43 | 17,43 | -2,52% | - |
| 09.11.2021 | 18,03 | 18,15 | 17,88 | 17,88 | -1,92% | - |
| 08.11.2021 | 18,15 | 18,40 | 17,95 | 18,23 | 2,24% | - |
| 05.11.2021 | 17,80 | 17,88 | 17,80 | 17,83 | 0,42% | - |
| 04.11.2021 | 17,73 | 17,85 | 17,70 | 17,75 | 0,42% | - |
| 02.11.2021 | 17,68 | 17,83 | 17,50 | 17,68 | -3,68% | - |
| 01.11.2021 | 18,28 | 18,38 | 18,15 | 18,35 | 2,09% | - |
| 29.10.2021 | 17,93 | 18,00 | 17,55 | 17,98 | 0,00% | - |
| 28.10.2021 | 17,95 | 18,13 | 17,95 | 17,98 | -1,37% | - |
| 27.10.2021 | 18,25 | 18,25 | 18,23 | 18,23 | -2,54% | - |
| 26.10.2021 | 18,06 | 18,73 | 18,06 | 18,70 | 6,25% | - |
| 25.10.2021 | 17,60 | 17,73 | 17,25 | 17,60 | 1,44% | - |
| 22.10.2021 | 17,50 | 17,60 | 17,10 | 17,35 | -1,98% | - |
| 21.10.2021 | 17,70 | 17,70 | 17,70 | 17,70 | -4,99% | - |
| 20.10.2021 | 18,63 | 18,63 | 18,63 | 18,63 | -0,13% | - |
| 19.10.2021 | 18,66 | 18,66 | 18,66 | 18,66 | -0,77% | - |
| 18.10.2021 | 18,80 | 19,10 | 18,75 | 18,80 | -0,66% | - |
| 15.10.2021 | 18,88 | 19,33 | 18,60 | 18,93 | 0,00% | - |
| 14.10.2021 | 18,86 | 19,13 | 18,38 | 18,93 | 4,13% | - |
| 13.10.2021 | 18,25 | 18,63 | 18,00 | 18,18 | 2,25% | - |
| 12.10.2021 | 17,88 | 18,13 | 17,65 | 17,78 | 2,75% | - |
| 11.10.2021 | 17,43 | 17,68 | 17,18 | 17,30 | -2,12% | - |
| 08.10.2021 | 17,43 | 17,68 | 17,35 | 17,68 | 2,46% | - |
| 07.10.2021 | 17,43 | 17,65 | 17,23 | 17,25 | 2,53% | - |
| 06.10.2021 | 17,10 | 17,30 | 16,73 | 16,83 | -3,99% | - |
| 05.10.2021 | 17,60 | 17,85 | 17,43 | 17,53 | -1,41% | - |
| 04.10.2021 | 17,85 | 18,03 | 17,55 | 17,78 | 0,28% | - |
| 01.10.2021 | 17,78 | 17,85 | 17,30 | 17,73 | 2,46% | - |
| 30.09.2021 | 17,40 | 17,40 | 17,30 | 17,30 | 0,58% | - |
| 29.09.2021 | 17,26 | 17,58 | 16,86 | 17,20 | 1,33% | - |
| 28.09.2021 | 16,90 | 17,45 | 16,88 | 16,98 | -0,15% | - |
| 27.09.2021 | 16,93 | 17,55 | 16,90 | 17,00 | -2,16% | - |
| 24.09.2021 | 17,53 | 17,88 | 17,33 | 17,38 | -4,40% | - |
| 23.09.2021 | 17,93 | 18,35 | 17,78 | 18,18 | 0,69% | - |
| 22.09.2021 | 17,73 | 18,05 | 17,50 | 18,05 | 3,14% | - |
| 21.09.2021 | 17,50 | 17,55 | 17,30 | 17,50 | 6,06% | - |
| 20.09.2021 | 16,73 | 16,98 | 16,50 | 16,50 | -15,49% | - |
| 17.09.2021 | 19,58 | 19,68 | 19,00 | 19,53 | -0,38% | - |
| 16.09.2021 | 19,50 | 19,70 | 19,25 | 19,60 | -0,51% | - |
| 15.09.2021 | 20,03 | 20,03 | 19,70 | 19,70 | -3,90% | - |
| 14.09.2021 | 20,13 | 20,53 | 19,78 | 20,50 | 2,24% | - |
| 13.09.2021 | 20,05 | 20,60 | 19,70 | 20,05 | 0,00% | - |
| 10.09.2021 | 19,95 | 20,53 | 19,60 | 20,05 | 1,26% | - |
| 09.09.2021 | 19,80 | 19,80 | 19,58 | 19,80 | 1,41% | - |
| 08.09.2021 | 19,28 | 19,70 | 19,25 | 19,53 | 1,30% | - |
| 07.09.2021 | 19,50 | 19,65 | 19,15 | 19,28 | -2,53% | - |
| 06.09.2021 | 19,55 | 19,80 | 19,55 | 19,78 | -0,38% | - |
| 03.09.2021 | 19,85 | 19,95 | 19,65 | 19,85 | 0,63% | - |
| 02.09.2021 | 19,75 | 19,78 | 19,73 | 19,73 | 2,47% | - |
| 01.09.2021 | 19,35 | 19,35 | 19,00 | 19,25 | -2,53% | - |
| 31.08.2021 | 19,65 | 19,80 | 19,43 | 19,75 | 4,77% | - |
| 27.08.2021 | 18,53 | 18,93 | 18,53 | 18,85 | 2,03% | - |
| 26.08.2021 | 18,10 | 18,48 | 18,10 | 18,48 | -0,14% | - |
| 25.08.2021 | 18,60 | 18,60 | 18,25 | 18,50 | -1,86% | - |
| 24.08.2021 | 18,80 | 18,88 | 18,65 | 18,85 | 4,29% | - |
| 23.08.2021 | 18,05 | 18,40 | 17,95 | 18,08 | -1,77% | - |
| 20.08.2021 | 18,18 | 18,43 | 17,78 | 18,40 | -4,42% | - |
| 19.08.2021 | 19,23 | 19,55 | 19,23 | 19,25 | -2,78% | - |
| 18.08.2021 | 19,88 | 19,88 | 19,65 | 19,80 | 0,00% | - |
| 17.08.2021 | 19,85 | 19,85 | 19,60 | 19,80 | -1,74% | - |
| 16.08.2021 | 19,75 | 20,60 | 19,70 | 20,15 | 4,00% | - |
| 13.08.2021 | 19,43 | 19,43 | 19,15 | 19,38 | 3,61% | - |
| 12.08.2021 | 19,03 | 19,03 | 18,38 | 18,70 | 3,60% | - |
| 10.08.2021 | 18,35 | 18,35 | 18,05 | 18,05 | -2,83% | - |
| 09.08.2021 | 18,80 | 18,90 | 18,53 | 18,58 | -2,11% | - |
| 06.08.2021 | 18,75 | 19,00 | 18,75 | 18,98 | -3,44% | - |
| 05.08.2021 | 19,65 | 19,65 | 19,20 | 19,65 | 2,88% | - |
| 04.08.2021 | 18,90 | 19,15 | 18,90 | 19,10 | 2,00% | - |
| 03.08.2021 | 18,70 | 18,95 | 18,48 | 18,73 | -2,09% | - |
| 02.08.2021 | 19,13 | 19,13 | 19,08 | 19,13 | -1,16% | - |
| 30.07.2021 | 19,18 | 19,35 | 19,13 | 19,35 | -0,77% | - |
| 29.07.2021 | 19,45 | 19,50 | 19,43 | 19,50 | 5,41% | - |
| 28.07.2021 | 18,28 | 18,58 | 18,05 | 18,50 | 4,52% | - |
| 27.07.2021 | 17,70 | 17,70 | 17,70 | 17,70 | 2,58% | - |
| 26.07.2021 | 17,23 | 17,45 | 17,00 | 17,26 | 0,47% | - |
| 23.07.2021 | 16,98 | 17,20 | 16,98 | 17,18 | 0,73% | - |