Echtzeit-Aktienkurs Taylor Devices
Bid:
Ask:
Aktienkurse zur Taylor Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,24 | 11,63 | 11,19 | 11,19 | -2,86% | - |
| 25.02.2021 | 11,85 | 11,87 | 11,37 | 11,52 | -3,03% | - |
| 24.02.2021 | 11,87 | 11,89 | 11,77 | 11,88 | 0,89% | - |
| 22.02.2021 | 11,71 | 11,78 | 11,71 | 11,78 | 0,77% | - |
| 18.02.2021 | 11,71 | 11,71 | 11,69 | 11,69 | -0,43% | - |
| 17.02.2021 | 11,95 | 11,95 | 11,67 | 11,74 | 0,43% | - |
| 16.02.2021 | 11,31 | 11,80 | 11,31 | 11,69 | 2,77% | - |
| 12.02.2021 | 11,20 | 11,43 | 11,18 | 11,37 | -0,09% | - |
| 11.02.2021 | 11,17 | 11,38 | 11,17 | 11,38 | 0,22% | - |
| 10.02.2021 | 11,14 | 11,46 | 11,14 | 11,36 | -0,44% | - |
| 09.02.2021 | 10,58 | 11,42 | 10,58 | 11,41 | 7,85% | - |
| 08.02.2021 | 10,36 | 10,59 | 10,36 | 10,58 | 1,10% | - |
| 05.02.2021 | 10,58 | 10,60 | 10,44 | 10,46 | 0,77% | - |
| 04.02.2021 | 10,41 | 10,41 | 10,38 | 10,38 | 0,19% | - |
| 03.02.2021 | 10,28 | 10,36 | 10,24 | 10,36 | 0,19% | - |
| 02.02.2021 | 10,55 | 10,55 | 10,34 | 10,34 | 1,22% | - |
| 01.02.2021 | 10,63 | 10,63 | 10,22 | 10,22 | -1,54% | - |
| 29.01.2021 | 10,65 | 10,65 | 10,32 | 10,38 | -0,86% | - |
| 28.01.2021 | 10,66 | 10,66 | 10,37 | 10,47 | 0,10% | - |
| 27.01.2021 | 10,39 | 10,46 | 10,39 | 10,46 | 0,92% | - |
| 26.01.2021 | 10,15 | 10,43 | 10,15 | 10,36 | 0,58% | - |
| 25.01.2021 | 10,25 | 10,46 | 10,21 | 10,30 | -1,25% | - |
| 22.01.2021 | 10,20 | 10,43 | 10,20 | 10,43 | -0,14% | - |
| 21.01.2021 | 10,11 | 10,45 | 10,11 | 10,45 | 0,58% | - |
| 20.01.2021 | 10,13 | 10,47 | 10,13 | 10,39 | 0,73% | - |
| 19.01.2021 | 10,29 | 10,31 | 10,29 | 10,31 | 0,78% | - |
| 15.01.2021 | 10,66 | 10,66 | 0,00 | 10,23 | 0,29% | - |
| 14.01.2021 | 10,36 | 10,36 | 10,02 | 10,20 | 2,72% | - |
| 13.01.2021 | 10,04 | 10,06 | 9,93 | 9,93 | 0,86% | - |
| 12.01.2021 | 10,18 | 10,21 | 9,84 | 9,85 | -1,94% | - |
| 11.01.2021 | 10,14 | 10,15 | 10,04 | 10,04 | -1,95% | - |
| 08.01.2021 | 10,08 | 10,24 | 10,03 | 10,24 | -0,19% | - |
| 07.01.2021 | 10,37 | 10,44 | 10,26 | 10,26 | -1,30% | - |
| 06.01.2021 | 10,09 | 10,43 | 10,03 | 10,40 | 0,97% | - |
| 05.01.2021 | 10,49 | 10,49 | 10,30 | 10,30 | -0,68% | - |
| 04.01.2021 | 10,35 | 10,37 | 10,26 | 10,37 | -1,10% | - |
| 31.12.2020 | 10,27 | 10,90 | 10,27 | 10,48 | 3,46% | - |
| 30.12.2020 | 9,72 | 10,14 | 9,72 | 10,13 | 3,47% | - |
| 29.12.2020 | 9,86 | 9,86 | 9,79 | 9,79 | -0,91% | - |
| 28.12.2020 | 10,18 | 10,18 | 9,88 | 9,88 | -1,45% | - |
| 24.12.2020 | 9,83 | 10,03 | 9,83 | 10,03 | 0,91% | - |
| 23.12.2020 | 9,86 | 10,12 | 9,86 | 9,94 | -0,30% | - |
| 22.12.2020 | 9,97 | 9,97 | 9,97 | 9,97 | 0,15% | - |
| 21.12.2020 | 9,95 | 9,95 | 9,95 | 9,95 | -1,19% | - |
| 18.12.2020 | 10,10 | 10,13 | 9,90 | 10,07 | -0,79% | - |
| 17.12.2020 | 10,00 | 10,16 | 9,98 | 10,15 | 1,20% | - |
| 16.12.2020 | 10,07 | 10,07 | 10,02 | 10,03 | -1,04% | - |
| 14.12.2020 | 10,09 | 10,16 | 10,09 | 10,14 | 0,15% | - |
| 11.12.2020 | 10,10 | 10,17 | 10,03 | 10,12 | 1,35% | - |
| 10.12.2020 | 10,14 | 10,14 | 9,91 | 9,99 | 0,76% | - |
| 09.12.2020 | 10,23 | 10,23 | 9,91 | 9,91 | 1,12% | - |
| 08.12.2020 | 10,56 | 10,56 | 9,78 | 9,80 | -6,22% | - |
| 07.12.2020 | 10,45 | 10,52 | 10,25 | 10,45 | 0,97% | - |
| 04.12.2020 | 10,27 | 10,40 | 10,27 | 10,35 | -0,10% | - |
| 03.12.2020 | 10,20 | 10,36 | 10,20 | 10,36 | 6,64% | - |
| 02.12.2020 | 10,62 | 10,72 | 9,72 | 9,72 | -9,08% | - |
| 01.12.2020 | 10,77 | 10,77 | 10,69 | 10,69 | 2,59% | - |
| 30.11.2020 | 10,25 | 10,42 | 10,25 | 10,42 | -1,93% | - |
| 27.11.2020 | 10,48 | 10,62 | 10,47 | 10,62 | 3,26% | - |
| 25.11.2020 | 10,08 | 10,29 | 9,90 | 10,29 | -0,15% | - |
| 24.11.2020 | 10,02 | 10,35 | 10,02 | 10,30 | 1,53% | - |
| 23.11.2020 | 9,75 | 10,15 | 9,75 | 10,15 | 3,41% | - |
| 20.11.2020 | 9,48 | 9,98 | 9,48 | 9,81 | 2,94% | - |
| 19.11.2020 | 9,37 | 9,67 | 9,37 | 9,53 | -1,70% | - |
| 18.11.2020 | 9,60 | 9,70 | 9,55 | 9,70 | 3,91% | - |
| 17.11.2020 | 9,33 | 9,33 | 9,33 | 9,33 | -0,90% | - |
| 16.11.2020 | 9,56 | 9,56 | 9,36 | 9,42 | -0,32% | - |
| 13.11.2020 | 9,34 | 9,45 | 9,34 | 9,45 | 2,00% | - |
| 12.11.2020 | 9,13 | 9,29 | 9,13 | 9,26 | 1,09% | - |
| 11.11.2020 | 9,12 | 9,46 | 9,07 | 9,16 | 0,27% | - |
| 10.11.2020 | 9,14 | 9,14 | 9,14 | 9,14 | -2,30% | - |
| 09.11.2020 | 9,13 | 9,46 | 9,01 | 9,35 | 1,19% | - |
| 06.11.2020 | 9,55 | 9,55 | 9,18 | 9,24 | 0,16% | - |
| 05.11.2020 | 8,90 | 9,29 | 8,90 | 9,23 | 0,93% | - |
| 04.11.2020 | 8,88 | 9,37 | 8,88 | 9,14 | -1,93% | - |
| 03.11.2020 | 9,08 | 9,33 | 9,08 | 9,32 | 1,30% | - |
| 02.11.2020 | 9,30 | 9,35 | 9,20 | 9,20 | -0,54% | - |
| 30.10.2020 | 9,45 | 9,45 | 9,25 | 9,25 | -3,70% | - |
| 29.10.2020 | 9,63 | 9,70 | 9,47 | 9,61 | 0,79% | - |
| 28.10.2020 | 9,70 | 9,70 | 9,40 | 9,53 | 0,00% | - |
| 27.10.2020 | 9,78 | 9,78 | 9,43 | 9,53 | -1,75% | - |
| 26.10.2020 | 9,44 | 9,73 | 9,44 | 9,70 | -0,92% | - |
| 23.10.2020 | 9,81 | 9,81 | 9,54 | 9,79 | -2,44% | - |
| 22.10.2020 | 9,80 | 10,04 | 9,80 | 10,04 | 2,24% | - |
| 21.10.2020 | 9,69 | 9,84 | 9,69 | 9,82 | 0,31% | - |
| 20.10.2020 | 9,68 | 9,79 | 9,65 | 9,79 | 0,00% | - |
| 19.10.2020 | 9,74 | 9,79 | 9,65 | 9,79 | 1,03% | - |
| 16.10.2020 | 9,48 | 9,69 | 9,48 | 9,69 | 1,79% | - |
| 15.10.2020 | 9,42 | 9,52 | 9,39 | 9,52 | -0,52% | - |
| 14.10.2020 | 9,48 | 9,57 | 9,26 | 9,57 | 4,08% | - |
| 13.10.2020 | 9,17 | 9,38 | 9,15 | 9,19 | -0,11% | - |
| 09.10.2020 | 9,34 | 9,34 | 9,15 | 9,20 | -0,70% | - |
| 08.10.2020 | 9,50 | 9,50 | 9,27 | 9,27 | 0,60% | - |
| 07.10.2020 | 9,66 | 9,66 | 9,21 | 9,21 | -2,23% | - |
| 06.10.2020 | 9,36 | 9,42 | 9,35 | 9,42 | -1,10% | - |
| 05.10.2020 | 9,35 | 9,53 | 9,35 | 9,53 | 0,69% | - |
| 02.10.2020 | 9,28 | 9,50 | 8,94 | 9,46 | 2,10% | - |
| 01.10.2020 | 9,54 | 9,65 | 9,24 | 9,27 | 0,11% | - |
| 30.09.2020 | 9,34 | 9,70 | 9,17 | 9,26 | 1,04% | - |
| 29.09.2020 | 9,62 | 9,62 | 9,16 | 9,16 | 0,49% | - |