Echtzeit-Aktienkurs Transcat Inc.
Bid:
Ask:
Aktienkurse zur Transcat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 44,68 | 45,48 | 43,72 | 45,00 | 1,71% | - |
| 25.02.2021 | 44,52 | 44,89 | 43,45 | 44,24 | -0,68% | - |
| 24.02.2021 | 44,57 | 44,97 | 0,00 | 44,55 | 0,97% | - |
| 23.02.2021 | 44,86 | 44,86 | 43,18 | 44,12 | -0,63% | - |
| 22.02.2021 | 44,36 | 45,48 | 44,29 | 44,40 | -0,07% | - |
| 19.02.2021 | 44,10 | 44,84 | 43,72 | 44,43 | 2,19% | - |
| 18.02.2021 | 42,77 | 45,12 | 42,77 | 43,48 | 1,46% | - |
| 17.02.2021 | 0,00 | 43,23 | 0,00 | 42,85 | -0,06% | - |
| 16.02.2021 | 43,17 | 43,19 | 42,15 | 42,88 | -1,20% | - |
| 12.02.2021 | 42,60 | 43,64 | 0,00 | 43,40 | 0,81% | - |
| 11.02.2021 | 43,17 | 43,35 | 42,15 | 43,05 | 0,37% | - |
| 10.02.2021 | 44,48 | 44,48 | 0,00 | 42,89 | -1,72% | - |
| 09.02.2021 | 42,44 | 44,46 | 42,44 | 43,64 | -0,02% | - |
| 08.02.2021 | 41,70 | 44,14 | 41,50 | 43,65 | 1,55% | - |
| 05.02.2021 | 39,96 | 43,20 | 39,96 | 42,98 | 6,58% | - |
| 04.02.2021 | 41,83 | 42,08 | 40,12 | 40,33 | -0,37% | - |
| 03.02.2021 | 39,28 | 41,20 | 38,60 | 40,48 | 7,45% | - |
| 02.02.2021 | 36,60 | 37,67 | 36,60 | 37,67 | 1,02% | - |
| 01.02.2021 | 35,89 | 37,57 | 35,89 | 37,29 | 3,55% | - |
| 29.01.2021 | 36,84 | 37,02 | 35,26 | 36,01 | -1,14% | - |
| 28.01.2021 | 35,72 | 37,22 | 35,70 | 36,43 | 3,85% | - |
| 27.01.2021 | 34,87 | 35,49 | 34,36 | 35,08 | -2,73% | - |
| 26.01.2021 | 36,96 | 37,17 | 35,76 | 36,06 | -2,87% | - |
| 25.01.2021 | 37,20 | 37,65 | 36,89 | 37,13 | -0,30% | - |
| 22.01.2021 | 36,56 | 37,55 | 36,13 | 37,24 | 1,18% | - |
| 21.01.2021 | 36,68 | 37,02 | 36,25 | 36,80 | -0,05% | - |
| 20.01.2021 | 36,55 | 37,02 | 35,94 | 36,82 | 1,02% | - |
| 19.01.2021 | 36,06 | 36,76 | 35,97 | 36,45 | 2,75% | - |
| 15.01.2021 | 33,40 | 35,60 | 33,30 | 35,48 | 4,62% | - |
| 14.01.2021 | 33,57 | 34,28 | 33,57 | 33,91 | 1,57% | - |
| 13.01.2021 | 33,95 | 34,14 | 33,26 | 33,39 | -2,48% | - |
| 12.01.2021 | 34,34 | 34,47 | 33,62 | 34,24 | 1,20% | - |
| 11.01.2021 | 34,32 | 34,63 | 33,83 | 33,83 | -2,23% | - |
| 08.01.2021 | 34,82 | 34,97 | 34,06 | 34,60 | -0,99% | - |
| 07.01.2021 | 35,04 | 35,25 | 34,29 | 34,95 | 0,11% | - |
| 06.01.2021 | 35,27 | 36,86 | 0,00 | 34,91 | -0,27% | - |
| 05.01.2021 | 35,08 | 35,33 | 34,69 | 35,00 | 1,70% | - |
| 04.01.2021 | 34,96 | 35,23 | 33,56 | 34,42 | -0,96% | - |
| 31.12.2020 | 33,91 | 35,32 | 33,81 | 34,75 | 3,95% | - |
| 30.12.2020 | 33,93 | 34,42 | 33,15 | 33,43 | -1,89% | - |
| 29.12.2020 | 33,91 | 34,46 | 33,13 | 34,08 | 0,38% | - |
| 28.12.2020 | 33,85 | 33,95 | 33,85 | 33,95 | 1,75% | - |
| 24.12.2020 | 33,26 | 34,26 | 32,71 | 33,36 | 0,80% | - |
| 23.12.2020 | 34,97 | 34,97 | 32,78 | 33,10 | -1,69% | - |
| 22.12.2020 | 33,83 | 34,28 | 33,39 | 33,67 | 0,00% | - |
| 21.12.2020 | 33,34 | 33,73 | 33,28 | 33,67 | -2,48% | - |
| 18.12.2020 | 35,62 | 35,62 | 34,10 | 34,52 | -2,10% | - |
| 17.12.2020 | 35,09 | 35,75 | 34,61 | 35,26 | 0,48% | - |
| 16.12.2020 | 35,28 | 35,68 | 34,44 | 35,09 | -3,04% | - |
| 15.12.2020 | 34,47 | 36,87 | 34,47 | 36,19 | 3,12% | - |
| 14.12.2020 | 34,97 | 35,40 | 34,48 | 35,10 | 3,13% | - |
| 11.12.2020 | 34,32 | 34,80 | 33,71 | 34,03 | -1,16% | - |
| 10.12.2020 | 34,52 | 35,53 | 34,19 | 34,43 | -0,29% | - |
| 09.12.2020 | 35,22 | 35,34 | 33,92 | 34,53 | -98,40% | - |
| 08.12.2020 | 35,29 | 2.162,69 | 19,96 | 2.162,69 | 6.268,34% | - |
| 07.12.2020 | 32,61 | 34,01 | 32,20 | 33,96 | 3,69% | - |
| 04.12.2020 | 32,48 | 33,01 | 32,04 | 32,75 | 3,20% | - |
| 03.12.2020 | 31,95 | 31,95 | 31,46 | 31,74 | -98,52% | - |
| 02.12.2020 | 31,52 | 2.147,33 | 30,97 | 2.147,33 | 6.720,18% | - |
| 01.12.2020 | 32,59 | 32,59 | 31,22 | 31,49 | -2,24% | - |
| 30.11.2020 | 31,04 | 32,21 | 31,04 | 32,21 | -53,71% | - |
| 27.11.2020 | 31,76 | 69,98 | 30,99 | 69,57 | 112,87% | - |
| 25.11.2020 | 31,50 | 32,68 | 31,50 | 32,68 | -0,15% | - |
| 24.11.2020 | 32,00 | 33,17 | 31,93 | 32,73 | 2,01% | - |
| 23.11.2020 | 31,46 | 32,30 | 31,46 | 32,09 | 0,50% | - |
| 20.11.2020 | 30,96 | 31,93 | 30,63 | 31,93 | 3,45% | - |
| 19.11.2020 | 32,07 | 32,13 | 30,02 | 30,86 | -5,32% | - |
| 18.11.2020 | 33,22 | 33,22 | 31,62 | 32,60 | -2,28% | - |
| 17.11.2020 | 32,00 | 33,99 | 31,93 | 33,36 | 1,89% | - |
| 16.11.2020 | 32,83 | 33,08 | 32,11 | 32,74 | 1,99% | - |
| 13.11.2020 | 31,71 | 32,32 | 31,69 | 32,10 | 0,25% | - |
| 12.11.2020 | 31,66 | 32,65 | 31,62 | 32,02 | 0,13% | - |
| 11.11.2020 | 31,35 | 32,61 | 31,02 | 31,98 | 1,20% | - |
| 10.11.2020 | 31,01 | 32,92 | 30,27 | 31,60 | 2,95% | - |
| 09.11.2020 | 31,27 | 31,87 | 30,61 | 30,69 | -0,90% | - |
| 06.11.2020 | 29,74 | 31,58 | 29,55 | 30,97 | -1,26% | - |
| 05.11.2020 | 29,43 | 31,67 | 29,43 | 31,37 | 1,97% | - |
| 04.11.2020 | 28,26 | 31,28 | 28,15 | 30,76 | -3,03% | - |
| 03.11.2020 | 31,21 | 31,75 | 30,82 | 31,72 | 0,67% | - |
| 02.11.2020 | 31,34 | 31,61 | 30,89 | 31,51 | 3,02% | - |
| 30.10.2020 | 30,94 | 31,77 | 0,00 | 30,59 | -1,47% | - |
| 29.10.2020 | 0,00 | 31,18 | 0,00 | 31,04 | 5,06% | - |
| 28.10.2020 | 26,58 | 30,20 | 26,33 | 29,55 | 6,99% | - |
| 27.10.2020 | 28,29 | 28,29 | 27,30 | 27,62 | 0,38% | - |
| 26.10.2020 | 27,55 | 27,55 | 26,63 | 27,51 | 0,81% | - |
| 23.10.2020 | 27,49 | 28,21 | 26,92 | 27,29 | -2,05% | - |
| 22.10.2020 | 26,84 | 27,88 | 26,78 | 27,86 | 2,62% | - |
| 21.10.2020 | 27,33 | 27,46 | 26,89 | 27,15 | -1,18% | - |
| 20.10.2020 | 27,90 | 28,18 | 27,28 | 27,48 | -1,08% | - |
| 19.10.2020 | 29,31 | 29,31 | 27,73 | 27,78 | -2,60% | - |
| 16.10.2020 | 28,06 | 28,74 | 27,81 | 28,52 | 1,62% | - |
| 15.10.2020 | 28,34 | 28,54 | 27,68 | 28,06 | -0,48% | - |
| 14.10.2020 | 27,40 | 28,38 | 27,15 | 28,20 | -0,32% | - |
| 13.10.2020 | 27,40 | 28,39 | 27,40 | 28,29 | -1,43% | - |
| 12.10.2020 | 28,06 | 29,47 | 28,06 | 28,70 | -1,17% | - |
| 09.10.2020 | 30,27 | 30,38 | 28,64 | 29,04 | 0,00% | - |
| 08.10.2020 | 28,43 | 29,59 | 27,49 | 29,04 | -0,50% | - |
| 07.10.2020 | 29,81 | 29,81 | 28,27 | 29,18 | -0,66% | - |
| 06.10.2020 | 29,61 | 29,82 | 29,00 | 29,38 | -0,09% | - |
| 05.10.2020 | 29,60 | 29,60 | 29,03 | 29,40 | 0,58% | - |