Börse:
18,370$
-0,97%
Echtzeit-Aktienkurs Tata Motors Ltd. (ADRs)
Bid:
18,255$
Ask:
18,485$
Aktienkurse zur Tata Motors Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 18,32 | 18,46 | 18,18 | 18,35 | -1,05% | - |
| 25.01.2021 | 18,84 | 18,94 | 18,16 | 18,55 | -5,21% | 4.289.127,00 |
| 22.01.2021 | 19,84 | 20,05 | 19,10 | 19,57 | -2,44% | 3.728.837,00 |
| 21.01.2021 | 19,64 | 20,14 | 19,52 | 20,06 | 5,91% | 4.744.064,00 |
| 20.01.2021 | 18,68 | 18,96 | 18,53 | 18,94 | 7,13% | 3.194.063,00 |
| 19.01.2021 | 17,61 | 17,85 | 17,52 | 17,68 | 0,68% | 2.003.292,00 |
| 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% | 2.033.970,00 |
| 13.01.2021 | 16,65 | 16,68 | 16,08 | 16,27 | -1,69% | 2.457.580,00 |
| 12.01.2021 | 16,24 | 16,71 | 16,19 | 16,55 | 3,88% | 4.748.242,00 |
| 11.01.2021 | 15,05 | 15,94 | 15,03 | 15,93 | 16,54% | - |
| 08.01.2021 | 13,50 | 13,70 | 13,43 | 13,67 | 1,64% | 1.652.015,00 |
| 07.01.2021 | 13,39 | 13,47 | 13,35 | 13,45 | 0,82% | 997.427,00 |
| 06.01.2021 | 13,39 | 13,51 | 13,23 | 13,34 | 0,30% | 1.895.010,00 |
| 05.01.2021 | 12,93 | 13,36 | 12,90 | 13,30 | 4,50% | 1.788.490,00 |
| 04.01.2021 | 13,06 | 13,06 | 12,71 | 12,73 | 1,01% | - |
| 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% | 886.589,00 |
| 29.12.2020 | 12,38 | 12,50 | 12,29 | 12,36 | -1,12% | 1.231.671,00 |
| 28.12.2020 | 12,50 | 12,69 | 12,45 | 12,50 | 5,93% | 1.623.875,00 |
| 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% | 1.799.074,00 |
| 22.12.2020 | 11,20 | 11,23 | 11,02 | 11,06 | -1,10% | 1.123.505,00 |
| 21.12.2020 | 11,10 | 11,22 | 11,02 | 11,18 | -8,18% | - |
| 18.12.2020 | 12,31 | 12,33 | 12,11 | 12,18 | -1,06% | 1.572.780,00 |
| 17.12.2020 | 12,50 | 12,62 | 12,31 | 12,31 | -2,07% | 1.962.318,00 |
| 16.12.2020 | 12,57 | 12,61 | 12,44 | 12,57 | 1,86% | 1.544.559,00 |
| 15.12.2020 | 12,15 | 12,35 | 12,13 | 12,34 | 2,92% | 953.203,00 |
| 14.12.2020 | 12,17 | 12,19 | 11,86 | 11,99 | -1,07% | 1.034.970,00 |
| 11.12.2020 | 12,09 | 12,26 | 12,07 | 12,12 | 1,08% | 2.111.289,00 |
| 10.12.2020 | 12,05 | 12,11 | 11,83 | 11,99 | -3,15% | 2.161.413,00 |
| 09.12.2020 | 12,53 | 12,62 | 12,30 | 12,38 | -0,56% | 2.539.961,00 |
| 08.12.2020 | 12,43 | 12,55 | 12,37 | 12,45 | -0,56% | 1.351.768,00 |
| 07.12.2020 | 12,50 | 12,57 | 12,17 | 12,52 | 0,08% | 2.027.876,00 |
| 04.12.2020 | 12,65 | 12,66 | 12,43 | 12,51 | -1,18% | 968.465,00 |
| 03.12.2020 | 12,75 | 12,77 | 12,64 | 12,66 | 0,16% | 1.464.604,00 |
| 02.12.2020 | 12,54 | 12,67 | 12,41 | 12,64 | 0,86% | 1.582.201,00 |
| 01.12.2020 | 12,14 | 12,58 | 12,14 | 12,53 | 4,96% | - |
| 30.11.2020 | 12,35 | 12,35 | 11,88 | 11,94 | -3,55% | 2.626.138,00 |
| 27.11.2020 | 12,02 | 12,61 | 12,01 | 12,38 | 5,09% | 2.109.630,00 |
| 25.11.2020 | 11,56 | 11,82 | 11,54 | 11,78 | 0,68% | 2.078.272,00 |
| 24.11.2020 | 11,86 | 11,86 | 11,58 | 11,70 | 2,09% | 1.348.625,00 |
| 23.11.2020 | 11,57 | 11,57 | 11,32 | 11,46 | 1,51% | 1.449.608,00 |
| 20.11.2020 | 11,60 | 11,64 | 11,28 | 11,29 | -2,50% | 1.679.840,00 |
| 19.11.2020 | 11,41 | 11,67 | 11,31 | 11,58 | -0,43% | 2.651.556,00 |
| 18.11.2020 | 11,49 | 11,93 | 11,47 | 11,63 | 6,70% | 3.342.343,00 |
| 17.11.2020 | 10,64 | 11,02 | 10,63 | 10,90 | 3,91% | 2.844.932,00 |
| 16.11.2020 | 10,27 | 10,50 | 10,25 | 10,49 | 4,59% | 2.901.645,00 |
| 13.11.2020 | 10,07 | 10,13 | 9,85 | 10,03 | -0,40% | 1.037.336,00 |
| 12.11.2020 | 10,13 | 10,26 | 9,98 | 10,07 | -1,37% | 1.074.642,00 |
| 11.11.2020 | 10,27 | 10,29 | 10,13 | 10,21 | 1,79% | 1.342.508,00 |
| 10.11.2020 | 10,09 | 10,28 | 9,94 | 10,03 | -1,67% | 2.711.356,00 |
| 09.11.2020 | 9,85 | 10,39 | 9,80 | 10,20 | 7,48% | 2.803.771,00 |
| 06.11.2020 | 9,51 | 9,54 | 9,44 | 9,49 | -0,11% | 930.613,00 |
| 05.11.2020 | 9,34 | 9,53 | 9,33 | 9,50 | 2,37% | 1.825.861,00 |
| 04.11.2020 | 9,35 | 9,41 | 9,23 | 9,28 | -0,11% | 1.671.753,00 |
| 03.11.2020 | 9,08 | 9,41 | 9,08 | 9,29 | 2,31% | 1.957.743,00 |
| 02.11.2020 | 8,93 | 9,10 | 8,87 | 9,08 | 3,53% | 1.132.094,00 |
| 30.10.2020 | 8,93 | 8,97 | 8,71 | 8,77 | -1,79% | 1.466.671,00 |
| 29.10.2020 | 8,84 | 8,98 | 8,73 | 8,93 | 0,90% | 1.099.889,00 |
| 28.10.2020 | 9,02 | 9,04 | 8,80 | 8,85 | -6,65% | 2.483.871,00 |
| 27.10.2020 | 9,15 | 9,58 | 9,15 | 9,48 | 4,64% | 1.552.900,00 |
| 26.10.2020 | 9,03 | 9,08 | 8,89 | 9,06 | -2,79% | 2.141.892,00 |
| 23.10.2020 | 9,30 | 9,34 | 9,17 | 9,32 | 2,19% | 1.158.651,00 |
| 22.10.2020 | 9,08 | 9,14 | 9,03 | 9,12 | 3,17% | 1.050.186,00 |
| 21.10.2020 | 8,94 | 8,99 | 8,81 | 8,84 | -0,90% | 764.662,00 |
| 20.10.2020 | 8,84 | 9,04 | 8,81 | 8,92 | 3,60% | 1.091.141,00 |
| 19.10.2020 | 8,81 | 8,87 | 8,61 | 8,61 | -2,16% | 1.698.433,00 |
| 16.10.2020 | 8,84 | 8,89 | 8,77 | 8,80 | -0,11% | 814.941,00 |
| 15.10.2020 | 8,68 | 8,82 | 8,57 | 8,81 | -1,23% | 1.779.624,00 |
| 14.10.2020 | 8,95 | 9,07 | 8,92 | 8,92 | -1,76% | 1.036.124,00 |
| 13.10.2020 | 9,20 | 9,20 | 9,00 | 9,08 | -2,78% | 1.094.967,00 |
| 12.10.2020 | 9,33 | 9,40 | 9,29 | 9,34 | -2,51% | 816.109,00 |
| 09.10.2020 | 9,55 | 9,60 | 9,45 | 9,58 | -0,93% | 1.004.619,00 |
| 08.10.2020 | 9,65 | 9,67 | 9,59 | 9,67 | -0,62% | 1.134.128,00 |
| 07.10.2020 | 9,63 | 9,79 | 9,60 | 9,73 | 0,31% | 1.308.801,00 |
| 06.10.2020 | 9,83 | 9,96 | 9,63 | 9,70 | 5,43% | 2.149.123,00 |
| 05.10.2020 | 9,11 | 9,26 | 9,10 | 9,20 | 1,43% | 703.204,00 |
| 02.10.2020 | 8,96 | 9,09 | 8,93 | 9,07 | -0,87% | 822.273,00 |
| 01.10.2020 | 9,13 | 9,16 | 8,98 | 9,15 | 0,66% | 738.677,00 |
| 30.09.2020 | 9,07 | 9,23 | 9,03 | 9,09 | 2,48% | 1.099.712,00 |
| 29.09.2020 | 8,92 | 8,94 | 8,80 | 8,87 | -1,22% | 645.865,00 |
| 28.09.2020 | 9,03 | 9,09 | 8,95 | 8,98 | 3,82% | 1.236.021,00 |
| 25.09.2020 | 8,56 | 8,66 | 8,51 | 8,65 | 2,61% | 1.528.223,00 |
| 24.09.2020 | 8,27 | 8,51 | 8,23 | 8,43 | -3,55% | 1.953.131,00 |
| 23.09.2020 | 8,97 | 9,05 | 8,73 | 8,74 | -4,06% | 1.782.166,00 |
| 22.09.2020 | 9,18 | 9,18 | 9,01 | 9,11 | -2,36% | 1.223.834,00 |
| 21.09.2020 | 9,27 | 9,35 | 9,11 | 9,33 | -5,57% | 2.163.206,00 |
| 18.09.2020 | 10,02 | 10,03 | 9,84 | 9,88 | -1,20% | 1.332.943,00 |
| 17.09.2020 | 9,98 | 10,05 | 9,90 | 10,00 | -2,63% | 1.174.976,00 |
| 16.09.2020 | 10,22 | 10,47 | 10,21 | 10,27 | 1,68% | 1.578.045,00 |
| 15.09.2020 | 10,11 | 10,18 | 10,05 | 10,10 | 0,30% | 58.968,00 |
| 14.09.2020 | 9,97 | 10,07 | 9,93 | 10,07 | 3,71% | 81.679,00 |
| 11.09.2020 | 9,75 | 9,79 | 9,63 | 9,71 | 1,46% | 886.483,00 |
| 10.09.2020 | 9,67 | 9,84 | 9,56 | 9,57 | -1,03% | 1.584.096,00 |
| 09.09.2020 | 9,65 | 9,79 | 9,60 | 9,67 | 0,42% | 1.313.182,00 |
| 08.09.2020 | 9,47 | 9,78 | 9,36 | 9,63 | -4,65% | 2.336.136,00 |
| 04.09.2020 | 10,00 | 10,15 | 9,78 | 10,10 | 1,20% | 1.741.267,00 |
| 03.09.2020 | 10,23 | 10,24 | 9,77 | 9,98 | -1,19% | 3.733.692,00 |
| 02.09.2020 | 10,22 | 10,30 | 9,91 | 10,10 | 3,38% | 2.307.165,00 |