Börse:
27,548$
2,95%
Echtzeit-Aktienkurs Tata Motors Ltd. (ADRs)
Bid:
27,424$
Ask:
27,673$
Aktienkurse zur Tata Motors Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 27,16 | 27,62 | 26,82 | 27,54 | 2,90% | - |
| 20.05.2022 | 26,97 | 27,19 | 26,09 | 26,76 | 2,88% | 824.743,00 |
| 19.05.2022 | 25,67 | 26,44 | 25,64 | 26,01 | -0,38% | 583.242,00 |
| 18.05.2022 | 26,81 | 27,19 | 25,88 | 26,11 | -5,16% | 856.794,00 |
| 17.05.2022 | 27,54 | 27,68 | 27,17 | 27,53 | 5,52% | 616.536,00 |
| 16.05.2022 | 26,25 | 26,35 | 25,98 | 26,09 | -1,14% | 531.724,00 |
| 13.05.2022 | 25,82 | 26,59 | 25,77 | 26,39 | 9,41% | 966.034,00 |
| 12.05.2022 | 23,85 | 24,39 | 22,92 | 24,12 | -1,39% | 1.212.885,00 |
| 11.05.2022 | 24,93 | 25,50 | 24,36 | 24,46 | -3,93% | 1.015.787,00 |
| 10.05.2022 | 25,14 | 25,58 | 24,93 | 25,46 | 0,20% | 927.057,00 |
| 09.05.2022 | 25,71 | 25,95 | 25,38 | 25,41 | -4,22% | 765.970,00 |
| 06.05.2022 | 26,47 | 26,84 | 26,01 | 26,53 | -2,82% | 638.917,00 |
| 05.05.2022 | 27,54 | 27,70 | 27,15 | 27,30 | -2,74% | 1.343.048,00 |
| 04.05.2022 | 27,46 | 28,12 | 27,20 | 28,07 | -1,68% | 705.488,00 |
| 03.05.2022 | 28,15 | 28,74 | 28,15 | 28,55 | 0,92% | 633.982,00 |
| 02.05.2022 | 27,95 | 28,30 | 27,68 | 28,29 | 0,28% | 398.346,00 |
| 29.04.2022 | 28,48 | 28,83 | 28,14 | 28,21 | -0,84% | 489.099,00 |
| 28.04.2022 | 28,02 | 28,57 | 27,59 | 28,45 | 2,52% | 544.743,00 |
| 27.04.2022 | 27,99 | 28,31 | 27,53 | 27,75 | 0,29% | 463.788,00 |
| 26.04.2022 | 28,14 | 28,24 | 27,62 | 27,67 | -1,07% | 628.780,00 |
| 25.04.2022 | 27,50 | 27,98 | 27,35 | 27,97 | -0,43% | 538.540,00 |
| 22.04.2022 | 28,50 | 28,61 | 27,92 | 28,09 | -2,84% | 447.389,00 |
| 21.04.2022 | 29,35 | 29,59 | 28,90 | 28,91 | 0,28% | 413.096,00 |
| 20.04.2022 | 28,94 | 29,17 | 28,69 | 28,83 | 2,27% | 480.052,00 |
| 19.04.2022 | 27,64 | 28,25 | 27,57 | 28,19 | -1,26% | 568.258,00 |
| 18.04.2022 | 27,92 | 28,73 | 27,92 | 28,55 | 2,88% | 433.978,00 |
| 14.04.2022 | 27,91 | 27,99 | 27,58 | 27,75 | -0,82% | 836.992,00 |
| 13.04.2022 | 28,05 | 28,14 | 27,89 | 27,98 | -1,17% | 534.323,00 |
| 12.04.2022 | 28,87 | 28,99 | 28,20 | 28,31 | -3,44% | 796.721,00 |
| 11.04.2022 | 29,57 | 29,85 | 29,25 | 29,32 | -2,75% | 824.852,00 |
| 08.04.2022 | 29,31 | 30,46 | 29,23 | 30,15 | 3,18% | 1.163.212,00 |
| 07.04.2022 | 29,25 | 29,51 | 28,60 | 29,22 | -1,45% | 2.089.239,00 |
| 06.04.2022 | 29,51 | 29,82 | 29,37 | 29,65 | 0,47% | 1.255.954,00 |
| 05.04.2022 | 30,00 | 30,33 | 29,34 | 29,51 | -0,61% | 1.106.192,00 |
| 04.04.2022 | 29,53 | 29,74 | 29,41 | 29,69 | 1,61% | 444.938,00 |
| 01.04.2022 | 28,68 | 29,23 | 28,63 | 29,22 | 4,54% | 710.567,00 |
| 31.03.2022 | 28,17 | 28,34 | 27,95 | 27,95 | -1,06% | 1.051.726,00 |
| 30.03.2022 | 28,69 | 28,78 | 28,03 | 28,25 | -3,09% | 867.981,00 |
| 29.03.2022 | 28,99 | 29,59 | 28,99 | 29,15 | 2,14% | 1.183.460,00 |
| 28.03.2022 | 28,44 | 28,70 | 28,27 | 28,54 | 0,49% | 329.882,00 |
| 25.03.2022 | 28,33 | 28,41 | 28,00 | 28,40 | -0,63% | 506.116,00 |
| 24.03.2022 | 28,33 | 28,65 | 28,17 | 28,58 | 1,53% | 685.580,00 |
| 23.03.2022 | 28,05 | 28,57 | 28,05 | 28,15 | -1,61% | 608.472,00 |
| 22.03.2022 | 28,77 | 29,16 | 28,53 | 28,61 | 2,84% | 1.333.357,00 |
| 21.03.2022 | 27,78 | 27,89 | 27,52 | 27,82 | -2,69% | 416.089,00 |
| 18.03.2022 | 28,00 | 28,60 | 27,88 | 28,59 | 1,82% | 641.280,00 |
| 17.03.2022 | 28,01 | 28,33 | 27,71 | 28,08 | -1,34% | 2.883.006,00 |
| 16.03.2022 | 27,83 | 28,46 | 27,50 | 28,46 | 3,12% | 996.115,00 |
| 15.03.2022 | 26,47 | 27,77 | 26,47 | 27,60 | 7,10% | 1.278.966,00 |
| 14.03.2022 | 26,36 | 26,70 | 25,47 | 25,77 | -1,64% | 2.369.031,00 |
| 11.03.2022 | 27,62 | 27,64 | 26,12 | 26,20 | 0,31% | 2.301.642,00 |
| 10.03.2022 | 26,43 | 26,86 | 25,91 | 26,12 | -1,95% | 1.970.569,00 |
| 09.03.2022 | 26,54 | 26,91 | 26,14 | 26,64 | 6,99% | 1.819.137,00 |
| 08.03.2022 | 25,00 | 25,68 | 24,50 | 24,90 | 0,61% | 2.025.698,00 |
| 07.03.2022 | 25,56 | 25,84 | 24,60 | 24,75 | -6,00% | 1.424.024,00 |
| 04.03.2022 | 26,24 | 26,65 | 25,72 | 26,33 | -6,23% | 3.457.469,00 |
| 03.03.2022 | 28,94 | 29,27 | 27,88 | 28,08 | -6,06% | 900.066,00 |
| 02.03.2022 | 28,99 | 29,98 | 28,99 | 29,89 | 3,78% | 989.580,00 |
| 01.03.2022 | 29,94 | 30,12 | 28,59 | 28,80 | -4,92% | 975.733,00 |
| 28.02.2022 | 30,06 | 30,57 | 29,95 | 30,29 | -1,66% | 527.051,00 |
| 25.02.2022 | 30,30 | 31,00 | 30,27 | 30,80 | 4,90% | 1.540.018,00 |
| 24.02.2022 | 27,99 | 29,38 | 27,52 | 29,36 | -5,38% | 1.422.905,00 |
| 23.02.2022 | 31,78 | 32,20 | 30,87 | 31,03 | -1,65% | 898.477,00 |
| 22.02.2022 | 31,74 | 32,13 | 31,06 | 31,55 | -3,43% | 999.964,00 |
| 18.02.2022 | 32,82 | 33,01 | 32,58 | 32,67 | -0,91% | 553.834,00 |
| 17.02.2022 | 33,07 | 33,22 | 32,88 | 32,97 | -0,24% | 732.687,00 |
| 16.02.2022 | 32,81 | 33,29 | 32,81 | 33,05 | -0,45% | 715.928,00 |
| 15.02.2022 | 33,05 | 33,35 | 32,95 | 33,20 | 6,72% | 925.842,00 |
| 14.02.2022 | 31,15 | 31,25 | 30,57 | 31,11 | -3,39% | 847.403,00 |
| 11.02.2022 | 32,96 | 33,18 | 31,95 | 32,20 | -3,48% | 2.510.984,00 |
| 10.02.2022 | 33,50 | 33,88 | 33,28 | 33,36 | -1,97% | 695.824,00 |
| 09.02.2022 | 33,41 | 34,50 | 33,35 | 34,03 | 3,15% | 1.438.923,00 |
| 08.02.2022 | 32,71 | 33,03 | 32,44 | 32,99 | 0,58% | 586.354,00 |
| 07.02.2022 | 32,78 | 33,06 | 32,54 | 32,80 | -0,91% | 707.578,00 |
| 04.02.2022 | 32,64 | 33,25 | 32,64 | 33,10 | -0,03% | 691.444,00 |
| 03.02.2022 | 33,00 | 33,70 | 32,94 | 33,11 | -1,63% | 827.263,00 |
| 02.02.2022 | 33,47 | 33,83 | 33,41 | 33,66 | 0,78% | 600.172,00 |
| 01.02.2022 | 33,33 | 33,57 | 32,87 | 33,40 | -1,07% | 607.724,00 |
| 31.01.2022 | 33,14 | 33,97 | 32,56 | 33,76 | 3,02% | 1.937.533,00 |
| 28.01.2022 | 32,70 | 32,83 | 32,18 | 32,77 | 0,21% | 972.073,00 |
| 27.01.2022 | 32,59 | 32,99 | 32,41 | 32,70 | 2,99% | 1.360.001,00 |
| 26.01.2022 | 32,20 | 32,39 | 31,40 | 31,75 | -0,47% | 781.546,00 |
| 25.01.2022 | 32,00 | 32,50 | 31,87 | 31,90 | 1,24% | 1.592.285,00 |
| 24.01.2022 | 31,13 | 31,53 | 30,25 | 31,51 | -3,40% | 1.234.800,00 |
| 21.01.2022 | 33,22 | 33,47 | 32,40 | 32,62 | -4,14% | 1.221.775,00 |
| 20.01.2022 | 34,00 | 34,90 | 33,96 | 34,03 | -0,79% | 1.154.025,00 |
| 19.01.2022 | 34,67 | 35,08 | 34,27 | 34,30 | 1,54% | 2.496.615,00 |
| 18.01.2022 | 33,89 | 34,33 | 33,72 | 33,78 | -2,09% | 756.274,00 |
| 14.01.2022 | 33,77 | 34,52 | 33,72 | 34,50 | 1,47% | 876.099,00 |
| 13.01.2022 | 34,47 | 34,65 | 33,86 | 34,00 | -0,93% | 739.760,00 |
| 12.01.2022 | 34,36 | 34,70 | 34,19 | 34,32 | 0,56% | 609.918,00 |
| 11.01.2022 | 33,64 | 34,18 | 33,45 | 34,13 | 1,49% | 561.263,00 |
| 10.01.2022 | 33,38 | 33,88 | 33,33 | 33,63 | 2,28% | 1.077.252,00 |
| 07.01.2022 | 32,81 | 32,92 | 32,37 | 32,88 | 0,09% | 598.016,00 |
| 06.01.2022 | 32,50 | 33,06 | 32,37 | 32,85 | 2,82% | 943.870,00 |
| 05.01.2022 | 32,39 | 32,72 | 31,81 | 31,95 | -0,87% | 969.544,00 |
| 04.01.2022 | 32,77 | 33,00 | 32,14 | 32,23 | -3,73% | 1.456.316,00 |
| 03.01.2022 | 33,28 | 33,60 | 32,95 | 33,48 | 4,33% | 1.471.251,00 |
| 31.12.2021 | 32,18 | 32,37 | 32,05 | 32,09 | 2,43% | 508.367,00 |
| 30.12.2021 | 31,53 | 31,66 | 31,31 | 31,33 | -0,70% | 481.704,00 |