Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 577,01 | 584,48 | 574,69 | 576,71 | 0,01% | - |
| 25.02.2021 | 595,69 | 596,21 | 0,00 | 576,66 | -5,26% | - |
| 24.02.2021 | 615,43 | 625,23 | 608,66 | 608,66 | 0,69% | - |
| 23.02.2021 | 595,40 | 606,84 | 587,53 | 604,47 | 2,48% | - |
| 22.02.2021 | 599,42 | 599,90 | 589,00 | 589,83 | -1,80% | - |
| 19.02.2021 | 589,87 | 600,85 | 589,34 | 600,66 | 4,22% | - |
| 18.02.2021 | 563,35 | 579,13 | 0,00 | 576,33 | 0,97% | - |
| 17.02.2021 | 573,55 | 573,55 | 564,57 | 570,80 | -0,38% | - |
| 16.02.2021 | 578,67 | 578,67 | 570,52 | 572,97 | -0,60% | - |
| 12.02.2021 | 580,61 | 585,35 | 573,88 | 576,44 | 0,27% | - |
| 11.02.2021 | 585,48 | 585,85 | 572,22 | 574,86 | -0,79% | - |
| 10.02.2021 | 585,27 | 587,17 | 0,00 | 579,45 | -2,90% | - |
| 09.02.2021 | 595,13 | 611,33 | 591,59 | 596,76 | -0,35% | - |
| 08.02.2021 | 607,59 | 607,78 | 597,25 | 598,84 | -1,06% | - |
| 05.02.2021 | 610,78 | 612,01 | 601,76 | 605,28 | -0,83% | - |
| 04.02.2021 | 610,08 | 610,38 | 610,08 | 610,38 | 1,74% | - |
| 03.02.2021 | 588,97 | 600,91 | 588,97 | 599,91 | 1,64% | - |
| 02.02.2021 | 587,21 | 596,35 | 584,95 | 590,26 | 3,32% | - |
| 01.02.2021 | 564,23 | 573,01 | 558,71 | 571,31 | 2,39% | - |
| 29.01.2021 | 554,80 | 560,25 | 0,00 | 557,97 | -0,02% | - |
| 28.01.2021 | 543,69 | 561,63 | 542,33 | 558,07 | 7,54% | - |
| 27.01.2021 | 544,15 | 545,95 | 517,37 | 518,95 | -4,61% | - |
| 26.01.2021 | 543,82 | 544,15 | 543,80 | 544,05 | -2,88% | - |
| 25.01.2021 | 560,17 | 560,45 | 560,17 | 560,17 | -2,74% | - |
| 22.01.2021 | 575,71 | 575,92 | 575,71 | 575,92 | 0,34% | - |
| 21.01.2021 | 574,30 | 576,42 | 566,95 | 573,98 | -0,71% | - |
| 20.01.2021 | 577,11 | 585,53 | 574,84 | 578,07 | 0,73% | - |
| 19.01.2021 | 583,22 | 584,23 | 572,85 | 573,89 | -1,82% | - |
| 15.01.2021 | 584,52 | 584,52 | 584,52 | 584,52 | -3,58% | - |
| 14.01.2021 | 613,03 | 616,89 | 604,46 | 606,20 | -0,82% | - |
| 13.01.2021 | 612,66 | 615,38 | 604,82 | 611,21 | -1,18% | - |
| 12.01.2021 | 618,21 | 619,65 | 612,55 | 618,48 | 1,04% | - |
| 11.01.2021 | 612,61 | 615,11 | 610,08 | 612,09 | -0,25% | - |
| 08.01.2021 | 607,41 | 614,44 | 605,08 | 613,59 | 1,46% | - |
| 07.01.2021 | 610,17 | 618,34 | 602,72 | 604,75 | 0,87% | - |
| 06.01.2021 | 611,47 | 614,64 | 594,63 | 599,53 | 0,15% | - |
| 05.01.2021 | 595,44 | 602,22 | 590,58 | 598,65 | 1,62% | - |
| 04.01.2021 | 599,04 | 599,46 | 581,59 | 589,13 | -4,90% | - |
| 31.12.2020 | 616,83 | 622,53 | 616,34 | 619,47 | 0,53% | - |
| 30.12.2020 | 617,05 | 617,59 | 610,06 | 616,17 | 1,28% | - |
| 29.12.2020 | 606,51 | 611,55 | 601,48 | 608,38 | -0,35% | - |
| 28.12.2020 | 611,26 | 612,57 | 605,89 | 610,49 | 0,60% | - |
| 24.12.2020 | 604,92 | 608,69 | 602,55 | 606,84 | -1,19% | - |
| 23.12.2020 | 608,01 | 616,97 | 608,01 | 614,16 | 2,95% | - |
| 22.12.2020 | 602,95 | 603,76 | 595,62 | 596,57 | -0,34% | - |
| 21.12.2020 | 587,91 | 602,60 | 587,91 | 598,59 | -1,69% | - |
| 18.12.2020 | 597,53 | 611,45 | 596,11 | 608,89 | -0,70% | - |
| 17.12.2020 | 597,45 | 656,35 | 597,45 | 613,17 | 1,46% | - |
| 16.12.2020 | 602,55 | 610,26 | 601,28 | 604,35 | -2,05% | - |
| 15.12.2020 | 614,46 | 628,25 | 532,01 | 616,97 | -1,23% | - |
| 14.12.2020 | 603,78 | 624,67 | 557,69 | 624,67 | 3,88% | - |
| 11.12.2020 | 605,97 | 606,47 | 594,82 | 601,36 | -0,18% | - |
| 10.12.2020 | 600,89 | 604,95 | 597,79 | 602,44 | 0,89% | - |
| 09.12.2020 | 600,67 | 601,52 | 587,51 | 597,13 | -0,85% | - |
| 08.12.2020 | 597,09 | 603,75 | 595,25 | 602,25 | 0,49% | - |
| 07.12.2020 | 596,65 | 605,67 | 596,65 | 599,31 | -0,95% | - |
| 04.12.2020 | 608,97 | 613,71 | 603,17 | 605,07 | 1,96% | - |
| 03.12.2020 | 604,53 | 613,89 | 553,03 | 593,46 | 0,17% | - |
| 02.12.2020 | 594,28 | 599,65 | 544,04 | 592,47 | -0,30% | - |
| 01.12.2020 | 589,71 | 599,43 | 586,70 | 594,25 | 13,95% | - |
| 30.11.2020 | 578,54 | 579,01 | 481,92 | 521,52 | -12,71% | - |
| 27.11.2020 | 601,23 | 604,27 | 590,42 | 597,45 | -1,11% | - |
| 25.11.2020 | 608,63 | 609,62 | 601,52 | 604,15 | -1,77% | - |
| 24.11.2020 | 612,29 | 619,19 | 607,47 | 615,03 | 3,54% | - |
| 23.11.2020 | 585,70 | 599,28 | 585,70 | 594,01 | 3,57% | - |
| 20.11.2020 | 583,29 | 584,27 | 571,69 | 573,55 | -2,94% | - |
| 19.11.2020 | 590,58 | 591,25 | 590,58 | 590,93 | 0,22% | - |
| 18.11.2020 | 590,39 | 600,11 | 588,01 | 589,66 | 2,02% | - |
| 17.11.2020 | 575,52 | 587,84 | 573,07 | 577,98 | 0,94% | - |
| 16.11.2020 | 585,94 | 588,59 | 572,23 | 572,58 | 0,85% | - |
| 13.11.2020 | 559,55 | 569,36 | 555,41 | 567,72 | 2,02% | - |
| 12.11.2020 | 547,09 | 569,44 | 546,79 | 556,46 | -0,77% | - |
| 11.11.2020 | 568,11 | 568,11 | 0,00 | 560,78 | -2,33% | - |
| 10.11.2020 | 576,51 | 579,36 | 563,68 | 574,17 | 0,80% | - |
| 09.11.2020 | 580,95 | 583,36 | 569,59 | 569,59 | 9,14% | - |
| 06.11.2020 | 515,34 | 523,83 | 430,01 | 521,88 | 0,46% | - |
| 05.11.2020 | 519,28 | 522,11 | 513,78 | 519,49 | 1,18% | - |
| 04.11.2020 | 505,27 | 519,59 | 504,55 | 513,41 | 0,60% | - |
| 03.11.2020 | 504,95 | 512,59 | 503,95 | 510,36 | 3,57% | - |
| 02.11.2020 | 486,11 | 494,62 | 485,44 | 492,77 | 3,67% | - |
| 30.10.2020 | 478,10 | 481,86 | 468,85 | 475,35 | -0,40% | - |
| 29.10.2020 | 461,71 | 479,39 | 459,65 | 477,27 | 3,82% | - |
| 28.10.2020 | 459,71 | 459,71 | 459,71 | 459,71 | -1,03% | - |
| 27.10.2020 | 473,75 | 475,48 | 463,78 | 464,51 | -3,74% | - |
| 26.10.2020 | 488,03 | 488,45 | 480,86 | 482,55 | -3,81% | - |
| 23.10.2020 | 494,17 | 503,82 | 492,84 | 501,66 | 1,68% | - |
| 22.10.2020 | 493,25 | 495,51 | 486,77 | 493,38 | 2,09% | - |
| 21.10.2020 | 490,54 | 492,27 | 480,62 | 483,29 | -2,09% | - |
| 20.10.2020 | 495,23 | 498,98 | 489,98 | 493,61 | 1,91% | - |
| 19.10.2020 | 495,38 | 501,42 | 483,05 | 484,39 | -1,54% | - |
| 16.10.2020 | 493,29 | 493,29 | 487,91 | 491,98 | 0,17% | - |
| 15.10.2020 | 483,99 | 494,75 | 482,20 | 491,14 | 1,54% | - |
| 14.10.2020 | 480,52 | 488,12 | 479,85 | 483,69 | 2,20% | - |
| 13.10.2020 | 477,47 | 478,10 | 468,91 | 473,28 | -2,69% | - |
| 12.10.2020 | 483,57 | 488,69 | 483,36 | 486,39 | 0,30% | - |
| 09.10.2020 | 489,95 | 491,48 | 483,97 | 484,92 | -1,22% | - |
| 08.10.2020 | 490,02 | 492,05 | 480,74 | 490,89 | 0,12% | - |
| 07.10.2020 | 494,40 | 496,24 | 487,60 | 490,29 | 1,86% | - |
| 06.10.2020 | 495,16 | 503,39 | 478,45 | 481,33 | -1,23% | - |
| 05.10.2020 | 486,96 | 487,33 | 486,95 | 487,33 | 0,11% | - |