Börse:
21,282$
-1,74%
Echtzeit-Aktienkurs Tata Motors Limited
Bid:
21,196$
Ask:
21,369$
Aktienkurse zur Tata Motors Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 21,10 | 21,34 | 20,87 | 21,24 | -1,94% | 1.820.038,00 |
| 13.05.2021 | 21,49 | 21,87 | 21,40 | 21,66 | 1,21% | 1.660.780,00 |
| 12.05.2021 | 21,93 | 22,00 | 21,39 | 21,40 | 0,23% | 2.704.297,00 |
| 11.05.2021 | 20,93 | 21,55 | 20,90 | 21,35 | 1,43% | 1.548.972,00 |
| 10.05.2021 | 21,19 | 21,23 | 21,05 | 21,05 | 2,28% | 1.591.390,00 |
| 07.05.2021 | 20,32 | 20,67 | 20,32 | 20,58 | 0,93% | 1.035.862,00 |
| 06.05.2021 | 20,30 | 20,42 | 20,07 | 20,39 | 3,45% | 1.139.410,00 |
| 05.05.2021 | 19,75 | 19,88 | 19,64 | 19,71 | 1,28% | 711.368,00 |
| 04.05.2021 | 19,27 | 19,47 | 19,10 | 19,46 | -1,02% | 1.440.935,00 |
| 03.05.2021 | 19,57 | 19,75 | 19,55 | 19,66 | 1,60% | 748.013,00 |
| 30.04.2021 | 19,73 | 19,73 | 19,31 | 19,35 | -3,73% | 1.756.678,00 |
| 29.04.2021 | 20,36 | 20,40 | 19,82 | 20,10 | -1,62% | 1.074.911,00 |
| 28.04.2021 | 20,39 | 20,59 | 20,33 | 20,43 | 0,99% | 752.401,00 |
| 27.04.2021 | 20,15 | 20,29 | 20,12 | 20,23 | 2,12% | 669.916,00 |
| 26.04.2021 | 19,66 | 19,84 | 19,60 | 19,81 | 0,56% | 746.645,00 |
| 23.04.2021 | 19,35 | 19,73 | 19,35 | 19,70 | 2,60% | 868.921,00 |
| 22.04.2021 | 19,56 | 19,64 | 19,19 | 19,20 | -2,19% | 1.628.208,00 |
| 21.04.2021 | 19,19 | 19,63 | 19,13 | 19,63 | 1,60% | 745.987,00 |
| 20.04.2021 | 19,61 | 19,74 | 19,20 | 19,32 | -3,50% | 1.334.198,00 |
| 19.04.2021 | 19,99 | 20,05 | 19,82 | 20,02 | -2,39% | 834.742,00 |
| 16.04.2021 | 20,52 | 20,68 | 20,50 | 20,51 | 1,69% | 908.498,00 |
| 15.04.2021 | 20,21 | 20,23 | 20,03 | 20,17 | 0,60% | 775.145,00 |
| 14.04.2021 | 19,89 | 20,34 | 19,89 | 20,05 | 1,98% | 1.291.729,00 |
| 13.04.2021 | 20,03 | 20,09 | 19,58 | 19,66 | 5,93% | 2.311.174,00 |
| 12.04.2021 | 19,16 | 19,22 | 18,56 | 18,56 | -12,62% | 3.484.658,00 |
| 09.04.2021 | 21,06 | 21,24 | 20,96 | 21,24 | 1,43% | 688.466,00 |
| 08.04.2021 | 20,90 | 21,10 | 20,83 | 20,94 | 2,40% | 928.006,00 |
| 07.04.2021 | 20,69 | 20,71 | 20,35 | 20,45 | -1,87% | 842.604,00 |
| 06.04.2021 | 20,55 | 20,95 | 20,55 | 20,84 | -0,43% | 1.120.228,00 |
| 05.04.2021 | 21,03 | 21,14 | 20,68 | 20,93 | -0,48% | 1.626.974,00 |
| 01.04.2021 | 21,04 | 21,18 | 20,87 | 21,03 | 1,15% | 619.990,00 |
| 31.03.2021 | 20,68 | 20,96 | 20,59 | 20,79 | 1,32% | 1.267.123,00 |
| 30.03.2021 | 20,12 | 20,67 | 19,98 | 20,52 | 0,74% | 1.719.201,00 |
| 29.03.2021 | 20,42 | 20,65 | 20,22 | 20,37 | -0,15% | 888.230,00 |
| 26.03.2021 | 20,30 | 20,57 | 20,01 | 20,40 | 2,82% | 2.186.776,00 |
| 25.03.2021 | 19,52 | 19,93 | 19,26 | 19,84 | -0,40% | 1.897.934,00 |
| 24.03.2021 | 20,15 | 20,36 | 19,88 | 19,92 | -3,63% | 1.555.075,00 |
| 23.03.2021 | 20,99 | 21,10 | 20,65 | 20,67 | -1,24% | 1.441.686,00 |
| 22.03.2021 | 20,89 | 21,00 | 20,57 | 20,93 | -1,37% | 994.065,00 |
| 19.03.2021 | 20,96 | 21,34 | 20,79 | 21,22 | 2,46% | 1.172.907,00 |
| 18.03.2021 | 21,03 | 21,10 | 20,62 | 20,71 | -2,91% | 1.081.152,00 |
| 17.03.2021 | 20,87 | 21,36 | 20,23 | 21,33 | -2,20% | 1.700.706,00 |
| 16.03.2021 | 21,93 | 22,00 | 21,55 | 21,81 | -0,37% | 1.012.517,00 |
| 15.03.2021 | 21,83 | 21,93 | 21,61 | 21,89 | -0,36% | 693.989,00 |
| 12.03.2021 | 21,80 | 22,42 | 21,63 | 21,97 | -2,23% | 1.812.918,00 |
| 11.03.2021 | 22,15 | 22,53 | 22,03 | 22,47 | 2,56% | 828.447,00 |
| 10.03.2021 | 22,04 | 22,23 | 21,62 | 21,91 | 0,78% | 808.153,00 |
| 09.03.2021 | 21,67 | 21,90 | 21,42 | 21,74 | 0,32% | 1.086.573,00 |
| 08.03.2021 | 21,85 | 22,11 | 21,49 | 21,67 | -2,91% | 1.417.277,00 |
| 05.03.2021 | 22,35 | 22,48 | 21,31 | 22,32 | -0,80% | 2.990.275,00 |
| 04.03.2021 | 23,23 | 23,53 | 22,16 | 22,50 | -3,93% | 2.807.028,00 |
| 03.03.2021 | 23,45 | 23,70 | 23,19 | 23,42 | 0,30% | 1.723.008,00 |
| 02.03.2021 | 23,00 | 23,61 | 22,98 | 23,35 | 3,46% | 2.146.152,00 |
| 01.03.2021 | 22,46 | 22,63 | 22,23 | 22,57 | 2,64% | 1.102.450,00 |
| 26.02.2021 | 21,65 | 22,29 | 21,35 | 21,99 | -0,59% | 1.858.689,00 |
| 25.02.2021 | 22,74 | 22,96 | 21,89 | 22,12 | -0,05% | 2.473.942,00 |
| 24.02.2021 | 21,77 | 22,16 | 21,70 | 22,13 | 0,91% | 1.619.237,00 |
| 23.02.2021 | 22,06 | 22,10 | 21,28 | 21,93 | 4,63% | 2.693.824,00 |
| 22.02.2021 | 20,91 | 21,32 | 20,52 | 20,96 | -2,19% | 1.374.018,00 |
| 19.02.2021 | 21,33 | 21,78 | 21,11 | 21,43 | -2,01% | 1.486.575,00 |
| 18.02.2021 | 21,82 | 21,97 | 21,63 | 21,87 | -2,19% | 3.344.883,00 |
| 17.02.2021 | 22,39 | 22,55 | 22,15 | 22,36 | 0,68% | 1.521.114,00 |
| 16.02.2021 | 22,58 | 22,68 | 22,01 | 22,21 | -1,64% | 1.527.998,00 |
| 12.02.2021 | 22,24 | 22,59 | 22,13 | 22,58 | 1,48% | 1.011.871,00 |
| 11.02.2021 | 22,26 | 22,29 | 21,97 | 22,25 | 0,04% | 964.563,00 |
| 10.02.2021 | 22,52 | 22,70 | 22,03 | 22,24 | -0,71% | 1.549.959,00 |
| 09.02.2021 | 22,20 | 22,48 | 21,95 | 22,40 | -4,15% | 2.150.331,00 |
| 08.02.2021 | 22,87 | 23,38 | 22,74 | 23,37 | 8,50% | 2.371.463,00 |
| 05.02.2021 | 21,70 | 21,72 | 21,02 | 21,54 | -3,45% | 2.159.887,00 |
| 04.02.2021 | 22,20 | 22,41 | 21,91 | 22,31 | -1,37% | 1.987.264,00 |
| 03.02.2021 | 22,20 | 22,75 | 22,19 | 22,62 | 2,03% | 2.809.945,00 |
| 02.02.2021 | 21,69 | 22,28 | 21,37 | 22,17 | 13,58% | 4.969.293,00 |
| 01.02.2021 | 18,77 | 19,63 | 18,77 | 19,52 | 9,60% | 3.153.132,00 |
| 29.01.2021 | 18,65 | 19,01 | 17,78 | 17,81 | -4,04% | 1.986.162,00 |
| 28.01.2021 | 18,16 | 18,66 | 18,11 | 18,56 | 4,15% | 3.146.093,00 |
| 27.01.2021 | 17,86 | 18,16 | 17,74 | 17,82 | -3,41% | 2.362.141,00 |
| 26.01.2021 | 18,28 | 18,52 | 18,17 | 18,45 | -0,54% | 1.863.089,00 |
| 25.01.2021 | 18,84 | 18,94 | 18,16 | 18,55 | -5,21% | 4.291.590,00 |
| 22.01.2021 | 19,84 | 20,05 | 19,10 | 19,57 | -2,44% | 3.739.935,00 |
| 21.01.2021 | 19,64 | 20,14 | 19,52 | 20,06 | 5,91% | 4.826.967,00 |
| 20.01.2021 | 18,68 | 18,96 | 18,53 | 18,94 | 7,13% | 3.210.079,00 |
| 19.01.2021 | 17,61 | 17,85 | 17,52 | 17,68 | 0,68% | 2.011.576,00 |
| 15.01.2021 | 17,80 | 17,99 | 17,53 | 17,56 | 3,97% | 3.106.346,00 |
| 14.01.2021 | 16,68 | 16,97 | 16,62 | 16,89 | 3,81% | 2.041.429,00 |
| 13.01.2021 | 16,65 | 16,68 | 16,08 | 16,27 | -1,69% | 2.466.493,00 |
| 12.01.2021 | 16,24 | 16,71 | 16,19 | 16,55 | 4,09% | 4.770.704,00 |
| 11.01.2021 | 15,02 | 15,95 | 15,02 | 15,90 | 16,31% | 7.642.180,00 |
| 08.01.2021 | 13,50 | 13,70 | 13,43 | 13,67 | 1,64% | 1.662.380,00 |
| 07.01.2021 | 13,39 | 13,47 | 13,35 | 13,45 | 0,82% | 997.609,00 |
| 06.01.2021 | 13,39 | 13,51 | 13,23 | 13,34 | 0,30% | 1.897.970,00 |
| 05.01.2021 | 12,93 | 13,36 | 12,90 | 13,30 | 4,23% | 1.801.954,00 |
| 04.01.2021 | 12,97 | 13,15 | 12,67 | 12,76 | 1,27% | 1.898.187,00 |
| 31.12.2020 | 12,58 | 12,67 | 12,56 | 12,60 | 0,00% | 957.963,00 |
| 30.12.2020 | 12,52 | 12,69 | 12,50 | 12,60 | 1,94% | 887.013,00 |
| 29.12.2020 | 12,38 | 12,50 | 12,29 | 12,36 | -1,12% | 1.231.794,00 |
| 28.12.2020 | 12,50 | 12,69 | 12,45 | 12,50 | 5,93% | 1.632.725,00 |
| 24.12.2020 | 11,89 | 12,00 | 11,75 | 11,80 | 1,29% | 816.291,00 |
| 23.12.2020 | 11,41 | 11,65 | 11,37 | 11,65 | 5,33% | 1.802.607,00 |
| 22.12.2020 | 11,20 | 11,23 | 11,02 | 11,06 | -1,16% | 1.123.940,00 |
| 21.12.2020 | 11,15 | 11,25 | 11,01 | 11,19 | -8,13% | 2.712.456,00 |