Echtzeit-Aktienkurs Truett-Hurst
Bid:
Ask:
Aktienkurse zur Truett-Hurst Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2019 | 1,36 | 1,36 | 1,36 | 1,36 | -5,23% | 100,00 |
| 26.03.2019 | 1,41 | 1,55 | 1,35 | 1,44 | -2,38% | - |
| 25.03.2019 | 1,54 | 1,56 | 1,38 | 1,47 | 0,68% | - |
| 22.03.2019 | 1,63 | 1,63 | 1,46 | 1,46 | 3,55% | - |
| 21.03.2019 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | 100,00 |
| 20.03.2019 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | 128,00 |
| 19.03.2019 | 1,47 | 1,47 | 1,35 | 1,40 | -5,41% | 21.021,00 |
| 18.03.2019 | 1,46 | 1,52 | 1,46 | 1,48 | 8,82% | 12.374,00 |
| 15.03.2019 | 1,36 | 1,36 | 1,36 | 1,36 | -5,56% | 201,00 |
| 14.03.2019 | 1,44 | 1,50 | 1,41 | 1,44 | -2,70% | 36.029,00 |
| 13.03.2019 | 1,35 | 1,48 | 1,35 | 1,48 | 9,63% | 90.885,00 |
| 12.03.2019 | 1,37 | 1,46 | 1,35 | 1,35 | -10,00% | 61.667,00 |
| 11.03.2019 | 1,50 | 1,50 | 1,50 | 1,50 | -20,64% | 105,00 |
| 08.03.2019 | 1,89 | 1,89 | 1,89 | 1,89 | -3,07% | 7.041,00 |
| 07.03.2019 | 2,03 | 2,03 | 1,93 | 1,95 | -2,01% | 3.601,00 |
| 06.03.2019 | 1,96 | 1,99 | 1,88 | 1,99 | 5,29% | 12.574,00 |
| 05.03.2019 | 1,91 | 1,98 | 1,89 | 1,89 | -10,00% | 27.338,00 |
| 04.03.2019 | 2,20 | 2,23 | 2,10 | 2,10 | -3,67% | 1.237,00 |
| 01.03.2019 | 2,12 | 2,30 | 2,12 | 2,18 | -3,48% | 5.392,00 |
| 28.02.2019 | 2,21 | 2,36 | 2,15 | 2,26 | 1,75% | 29.684,00 |
| 27.02.2019 | 2,24 | 2,24 | 2,20 | 2,22 | -1,78% | 2.586,00 |
| 26.02.2019 | 2,24 | 2,26 | 2,23 | 2,26 | 6,54% | 3.476,00 |
| 25.02.2019 | 2,27 | 2,34 | 2,12 | 2,12 | 1,01% | 7.316,00 |
| 22.02.2019 | 2,20 | 2,25 | 2,08 | 2,10 | -6,14% | 14.866,00 |
| 21.02.2019 | 2,22 | 2,24 | 2,22 | 2,24 | -0,12% | 1.842,00 |
| 20.02.2019 | 2,25 | 2,25 | 2,24 | 2,24 | -2,07% | 3.817,00 |
| 19.02.2019 | 2,20 | 2,29 | 2,20 | 2,29 | 3,97% | 10.665,00 |
| 15.02.2019 | 2,17 | 2,23 | 2,17 | 2,20 | 0,00% | 3.436,00 |
| 14.02.2019 | 2,06 | 2,24 | 2,06 | 2,20 | -1,78% | 6.305,00 |
| 13.02.2019 | 2,21 | 2,24 | 2,21 | 2,24 | 1,35% | 6.976,00 |
| 12.02.2019 | 2,19 | 2,23 | 2,16 | 2,21 | 2,31% | 5.811,00 |
| 11.02.2019 | 2,18 | 2,22 | 2,16 | 2,16 | -0,92% | 24.196,00 |
| 08.02.2019 | 2,21 | 2,21 | 2,17 | 2,18 | 0,02% | 20.201,00 |
| 07.02.2019 | 2,17 | 2,19 | 2,16 | 2,18 | -1,07% | 8.497,00 |
| 06.02.2019 | 2,21 | 2,21 | 2,20 | 2,20 | 3,92% | 2.995,00 |
| 05.02.2019 | 2,11 | 2,14 | 2,10 | 2,12 | 2,42% | 3.670,00 |
| 04.02.2019 | 2,07 | 2,07 | 2,07 | 2,07 | -2,82% | 100,00 |
| 01.02.2019 | 2,17 | 2,17 | 2,10 | 2,13 | 1,50% | 9.737,00 |
| 31.01.2019 | 2,17 | 2,17 | 2,10 | 2,10 | -1,24% | 26.826,00 |
| 30.01.2019 | 2,13 | 2,14 | 2,12 | 2,12 | -0,71% | 14.746,00 |
| 29.01.2019 | 2,15 | 2,16 | 2,14 | 2,14 | -1,15% | 22.833,00 |
| 28.01.2019 | 2,12 | 2,18 | 2,12 | 2,17 | 1,57% | 6.869,00 |
| 25.01.2019 | 2,19 | 2,19 | 2,13 | 2,13 | -0,39% | 4.233,00 |
| 24.01.2019 | 2,14 | 2,14 | 2,14 | 2,14 | 1,42% | 500,00 |
| 23.01.2019 | 2,18 | 2,19 | 2,11 | 2,11 | -3,21% | 49.963,00 |
| 22.01.2019 | 2,22 | 2,22 | 2,18 | 2,18 | -0,68% | 4.761,00 |
| 18.01.2019 | 2,24 | 2,27 | 2,20 | 2,20 | 0,23% | 24.837,00 |
| 17.01.2019 | 2,20 | 2,21 | 2,18 | 2,19 | 0,46% | 15.430,00 |
| 16.01.2019 | 2,09 | 2,18 | 2,08 | 2,18 | 3,81% | 17.123,00 |
| 15.01.2019 | 2,25 | 2,25 | 2,10 | 2,10 | 11,70% | 300,00 |
| 14.01.2019 | 1,88 | 1,88 | 1,88 | 1,88 | 4,44% | 100,00 |
| 11.01.2019 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | 183,00 |
| 10.01.2019 | 1,92 | 1,92 | 1,84 | 1,86 | -4,62% | 13.954,00 |
| 09.01.2019 | 1,95 | 1,95 | 1,95 | 1,95 | 2,06% | 200,00 |
| 08.01.2019 | 1,95 | 1,96 | 1,84 | 1,91 | 2,73% | 7.046,00 |
| 07.01.2019 | 1,92 | 1,96 | 1,85 | 1,86 | 1,09% | 3.994,00 |
| 04.01.2019 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | 25,00 |
| 03.01.2019 | 1,98 | 1,98 | 1,84 | 1,84 | 0,55% | 2.727,00 |
| 02.01.2019 | 1,83 | 1,83 | 1,83 | 1,83 | -5,18% | 100,00 |
| 31.12.2018 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | 100,00 |
| 28.12.2018 | 1,89 | 1,98 | 1,89 | 1,98 | 2,37% | 292,00 |
| 27.12.2018 | 1,90 | 1,93 | 1,90 | 1,93 | 0,74% | 5.697,00 |
| 26.12.2018 | 1,94 | 1,94 | 1,92 | 1,92 | 0,74% | 600,00 |
| 24.12.2018 | 1,82 | 1,91 | 1,82 | 1,91 | 5,88% | 360,00 |
| 21.12.2018 | 1,80 | 1,80 | 1,80 | 1,80 | -10,00% | 600,00 |
| 20.12.2018 | 1,92 | 2,00 | 1,84 | 2,00 | 9,29% | 8.226,00 |
| 19.12.2018 | 1,83 | 1,83 | 1,83 | 1,83 | -9,41% | 100,00 |
| 18.12.2018 | 1,96 | 2,02 | 1,90 | 2,02 | -1,94% | 10.760,00 |
| 17.12.2018 | 2,06 | 2,06 | 2,06 | 2,06 | 7,29% | 186,00 |
| 14.12.2018 | 2,03 | 2,03 | 1,91 | 1,92 | -2,22% | 2.382,00 |
| 13.12.2018 | 2,06 | 2,06 | 1,96 | 1,96 | -3,75% | 840,00 |
| 12.12.2018 | 2,04 | 2,04 | 2,04 | 2,04 | 5,72% | 277,00 |
| 11.12.2018 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 319,00 |
| 10.12.2018 | 1,91 | 2,01 | 1,91 | 1,93 | -5,87% | 2.409,00 |
| 07.12.2018 | 2,05 | 2,05 | 2,05 | 2,05 | 5,13% | 400,00 |
| 06.12.2018 | 1,92 | 2,06 | 1,92 | 1,95 | -6,62% | 1.968,00 |
| 04.12.2018 | 1,95 | 2,09 | 1,95 | 2,09 | 3,90% | 1.564,00 |
| 03.12.2018 | 2,01 | 2,01 | 2,01 | 2,01 | 6,35% | 209,00 |
| 30.11.2018 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 100,00 |
| 29.11.2018 | 1,84 | 1,96 | 1,84 | 1,89 | 1,61% | 3.084,00 |
| 28.11.2018 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | 347,00 |
| 27.11.2018 | 1,86 | 1,86 | 1,86 | 1,86 | -3,54% | 1.809,00 |
| 26.11.2018 | 1,91 | 2,23 | 1,90 | 1,93 | -3,59% | 10.945,00 |
| 23.11.2018 | 2,29 | 2,34 | 1,97 | 2,00 | -5,66% | 7.615,00 |
| 21.11.2018 | 2,08 | 2,42 | 2,08 | 2,12 | 6,53% | 16.656,00 |
| 20.11.2018 | 1,85 | 1,99 | 1,85 | 1,99 | -0,50% | 3.359,00 |
| 19.11.2018 | 1,88 | 2,00 | 1,87 | 2,00 | 6,95% | 20.297,00 |
| 16.11.2018 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | 352,00 |
| 15.11.2018 | 1,91 | 1,91 | 1,87 | 1,87 | 1,30% | 660,00 |
| 14.11.2018 | 1,96 | 1,96 | 1,85 | 1,85 | -7,24% | 8.548,00 |
| 13.11.2018 | 1,99 | 1,99 | 1,99 | 1,99 | 0,72% | 460,00 |
| 12.11.2018 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | 212,00 |
| 09.11.2018 | 1,96 | 1,98 | 1,96 | 1,98 | -1,02% | 3.161,00 |
| 08.11.2018 | 2,00 | 2,00 | 2,00 | 2,00 | 1,84% | 4.967,00 |
| 07.11.2018 | 1,95 | 1,98 | 1,95 | 1,96 | 0,00% | 5.175,00 |
| 06.11.2018 | 2,01 | 2,10 | 1,96 | 1,96 | -2,00% | 14.165,00 |
| 05.11.2018 | 1,98 | 2,04 | 1,98 | 2,00 | -0,50% | 9.459,00 |
| 02.11.2018 | 2,03 | 2,03 | 2,01 | 2,01 | -1,47% | 2.248,00 |
| 01.11.2018 | 2,03 | 2,04 | 2,03 | 2,04 | 7,94% | 500,00 |
| 31.10.2018 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | 635,00 |