Börse:
15,190$
-3,43%
Echtzeit-Aktienkurs THE Container Store Group
Bid:
15,190$
Ask:
15,190$
Aktienkurse zur THE Container Store Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 15,84 | 15,89 | 13,90 | 15,19 | -3,06% | 1.865.250,00 |
| 04.03.2021 | 16,16 | 16,37 | 14,90 | 15,67 | -4,22% | 329.369,00 |
| 03.03.2021 | 16,45 | 16,72 | 15,56 | 16,36 | -0,37% | 321.159,00 |
| 02.03.2021 | 16,26 | 16,85 | 16,16 | 16,42 | 0,98% | 165.846,00 |
| 01.03.2021 | 15,53 | 16,35 | 15,51 | 16,26 | 6,27% | 177.995,00 |
| 26.02.2021 | 14,97 | 15,77 | 14,57 | 15,30 | 5,44% | 169.202,00 |
| 25.02.2021 | 15,50 | 16,13 | 14,47 | 14,51 | -7,70% | 252.167,00 |
| 24.02.2021 | 15,46 | 15,95 | 15,07 | 15,72 | 2,14% | 216.929,00 |
| 23.02.2021 | 15,40 | 15,64 | 14,34 | 15,39 | -1,03% | 414.268,00 |
| 22.02.2021 | 17,37 | 17,40 | 15,50 | 15,55 | -10,79% | 346.966,00 |
| 19.02.2021 | 17,05 | 18,46 | 16,73 | 17,43 | 3,26% | 504.584,00 |
| 18.02.2021 | 15,89 | 17,65 | 15,67 | 16,88 | 11,79% | 726.033,00 |
| 17.02.2021 | 15,22 | 15,60 | 14,88 | 15,10 | -2,27% | 224.751,00 |
| 16.02.2021 | 16,06 | 16,20 | 14,80 | 15,45 | -3,50% | 302.057,00 |
| 12.02.2021 | 15,99 | 16,22 | 15,33 | 16,01 | 0,25% | 209.282,00 |
| 11.02.2021 | 15,05 | 16,39 | 14,75 | 15,97 | 5,90% | 559.058,00 |
| 10.02.2021 | 15,20 | 15,39 | 14,50 | 15,08 | -0,33% | 329.631,00 |
| 09.02.2021 | 15,31 | 15,55 | 14,74 | 15,13 | -1,82% | 297.287,00 |
| 08.02.2021 | 15,59 | 15,71 | 14,50 | 15,41 | -2,22% | 527.202,00 |
| 05.02.2021 | 15,71 | 15,97 | 15,00 | 15,76 | 0,96% | 1.331.319,00 |
| 04.02.2021 | 15,83 | 16,25 | 15,27 | 15,61 | 0,26% | 300.110,00 |
| 03.02.2021 | 15,04 | 17,16 | 15,00 | 15,57 | 5,13% | 577.297,00 |
| 02.02.2021 | 15,62 | 15,75 | 14,32 | 14,81 | -4,51% | 312.279,00 |
| 01.02.2021 | 14,20 | 15,71 | 14,00 | 15,51 | 13,79% | 386.535,00 |
| 29.01.2021 | 13,34 | 14,25 | 13,21 | 13,63 | 2,71% | 227.167,00 |
| 28.01.2021 | 13,25 | 14,15 | 12,76 | 13,27 | 0,38% | 179.515,00 |
| 27.01.2021 | 12,58 | 14,15 | 12,58 | 13,22 | 2,16% | 243.057,00 |
| 26.01.2021 | 13,24 | 13,50 | 12,50 | 12,94 | -1,60% | 168.007,00 |
| 25.01.2021 | 12,76 | 14,55 | 12,76 | 13,15 | 5,79% | 279.262,00 |
| 22.01.2021 | 12,19 | 12,49 | 12,05 | 12,43 | 0,65% | 123.511,00 |
| 21.01.2021 | 11,76 | 12,74 | 11,76 | 12,35 | 5,38% | 150.774,00 |
| 20.01.2021 | 12,01 | 12,05 | 11,36 | 11,72 | -1,51% | 108.990,00 |
| 19.01.2021 | 11,90 | 12,18 | 11,57 | 11,90 | 1,88% | 120.613,00 |
| 15.01.2021 | 12,78 | 12,97 | 11,54 | 11,68 | -8,75% | 162.716,00 |
| 14.01.2021 | 12,80 | 13,17 | 12,35 | 12,80 | 1,03% | 252.866,00 |
| 13.01.2021 | 12,17 | 13,22 | 11,95 | 12,67 | 5,23% | 269.701,00 |
| 12.01.2021 | 11,54 | 12,06 | 11,54 | 12,04 | 4,88% | 121.457,00 |
| 11.01.2021 | 11,12 | 11,71 | 10,65 | 11,48 | 1,06% | 198.371,00 |
| 08.01.2021 | 11,45 | 11,64 | 11,21 | 11,36 | 0,09% | 167.061,00 |
| 07.01.2021 | 10,95 | 11,60 | 10,92 | 11,35 | 2,53% | 233.041,00 |
| 06.01.2021 | 9,76 | 11,10 | 9,76 | 11,07 | 13,07% | 242.595,00 |
| 05.01.2021 | 9,63 | 9,93 | 9,47 | 9,79 | 0,72% | 175.155,00 |
| 04.01.2021 | 9,54 | 9,83 | 9,24 | 9,72 | 1,89% | 180.771,00 |
| 31.12.2020 | 9,82 | 9,92 | 9,50 | 9,54 | -2,05% | 383.702,00 |
| 30.12.2020 | 9,88 | 10,18 | 9,72 | 9,74 | -1,32% | 156.862,00 |
| 29.12.2020 | 10,96 | 10,96 | 9,72 | 9,87 | -8,61% | 200.196,00 |
| 28.12.2020 | 12,38 | 12,38 | 10,76 | 10,80 | -11,55% | 197.719,00 |
| 24.12.2020 | 12,90 | 12,90 | 11,93 | 12,21 | -4,76% | 181.357,00 |
| 23.12.2020 | 12,13 | 13,84 | 12,10 | 12,82 | 6,48% | 418.961,00 |
| 22.12.2020 | 10,36 | 12,16 | 10,20 | 12,04 | 20,28% | 509.204,00 |
| 21.12.2020 | 9,68 | 10,17 | 9,61 | 10,01 | 0,20% | 218.385,00 |
| 18.12.2020 | 10,84 | 10,93 | 9,82 | 9,99 | -7,59% | 424.527,00 |
| 17.12.2020 | 10,73 | 11,13 | 10,49 | 10,81 | 2,17% | 246.752,00 |
| 16.12.2020 | 10,85 | 10,96 | 10,36 | 10,58 | -2,13% | 212.030,00 |
| 15.12.2020 | 10,40 | 10,94 | 10,21 | 10,81 | 3,54% | 205.489,00 |
| 14.12.2020 | 10,64 | 10,75 | 10,02 | 10,44 | -0,76% | 173.940,00 |
| 11.12.2020 | 10,76 | 10,95 | 10,43 | 10,52 | -2,41% | 114.277,00 |
| 10.12.2020 | 10,64 | 11,43 | 10,19 | 10,78 | -0,37% | 160.713,00 |
| 09.12.2020 | 10,00 | 11,07 | 10,00 | 10,82 | 9,18% | 237.645,00 |
| 08.12.2020 | 9,70 | 10,14 | 9,70 | 9,91 | 1,23% | 167.825,00 |
| 07.12.2020 | 10,02 | 10,02 | 9,45 | 9,79 | -1,81% | 162.102,00 |
| 04.12.2020 | 9,70 | 10,28 | 9,51 | 9,97 | 3,42% | 213.960,00 |
| 03.12.2020 | 9,48 | 9,84 | 9,38 | 9,64 | 1,47% | 196.805,00 |
| 02.12.2020 | 9,25 | 9,88 | 9,10 | 9,50 | 1,17% | 207.497,00 |
| 01.12.2020 | 9,51 | 9,70 | 9,13 | 9,39 | 0,97% | 154.696,00 |
| 30.11.2020 | 9,64 | 9,73 | 8,95 | 9,30 | -2,92% | 275.679,00 |
| 27.11.2020 | 9,06 | 9,82 | 9,06 | 9,58 | 4,93% | 166.763,00 |
| 25.11.2020 | 9,15 | 9,39 | 8,76 | 9,13 | -1,51% | 213.056,00 |
| 24.11.2020 | 9,46 | 9,46 | 8,79 | 9,27 | -0,43% | 471.485,00 |
| 23.11.2020 | 11,26 | 11,43 | 9,20 | 9,31 | -16,13% | 626.697,00 |
| 20.11.2020 | 10,75 | 11,30 | 10,63 | 11,10 | 6,94% | 565.392,00 |
| 19.11.2020 | 9,60 | 10,58 | 9,60 | 10,38 | 7,12% | 590.403,00 |
| 18.11.2020 | 9,75 | 10,14 | 9,59 | 9,69 | -0,62% | 193.123,00 |
| 17.11.2020 | 9,63 | 10,24 | 9,53 | 9,75 | 0,10% | 293.486,00 |
| 16.11.2020 | 10,08 | 10,10 | 9,60 | 9,74 | -2,40% | 182.003,00 |
| 13.11.2020 | 10,15 | 10,38 | 9,90 | 9,98 | 0,00% | 120.705,00 |
| 12.11.2020 | 10,04 | 10,40 | 9,81 | 9,98 | -0,60% | 180.059,00 |
| 11.11.2020 | 10,05 | 10,34 | 9,54 | 10,04 | -0,59% | 782.481,00 |
| 10.11.2020 | 9,50 | 10,55 | 9,31 | 10,10 | 6,77% | 1.257.174,00 |
| 09.11.2020 | 10,75 | 10,75 | 9,29 | 9,46 | -2,87% | 1.281.307,00 |
| 06.11.2020 | 10,05 | 10,36 | 9,64 | 9,74 | -4,42% | 895.429,00 |
| 05.11.2020 | 10,40 | 10,94 | 10,05 | 10,19 | 4,94% | 1.293.535,00 |
| 04.11.2020 | 9,47 | 9,90 | 9,33 | 9,71 | 2,00% | 863.585,00 |
| 03.11.2020 | 9,69 | 9,77 | 9,24 | 9,52 | 0,85% | 701.399,00 |
| 02.11.2020 | 9,57 | 10,02 | 9,10 | 9,44 | -0,84% | 1.221.954,00 |
| 30.10.2020 | 9,41 | 9,63 | 8,91 | 9,52 | -0,31% | 900.046,00 |
| 29.10.2020 | 8,81 | 9,78 | 8,81 | 9,55 | 8,28% | 1.181.928,00 |
| 28.10.2020 | 8,98 | 9,19 | 8,43 | 8,82 | -4,55% | 1.026.499,00 |
| 27.10.2020 | 9,24 | 9,44 | 8,94 | 9,24 | 1,32% | 883.620,00 |
| 26.10.2020 | 9,78 | 10,00 | 8,72 | 9,12 | -7,32% | 1.443.976,00 |
| 23.10.2020 | 9,52 | 10,19 | 9,52 | 9,84 | 3,47% | 1.843.639,00 |
| 22.10.2020 | 8,77 | 9,54 | 8,25 | 9,51 | 6,26% | 2.085.701,00 |
| 21.10.2020 | 11,21 | 11,88 | 8,94 | 8,95 | -10,95% | 6.739.025,00 |
| 20.10.2020 | 9,27 | 10,48 | 9,04 | 10,05 | 9,72% | 2.316.329,00 |
| 19.10.2020 | 9,22 | 9,49 | 9,08 | 9,16 | 0,22% | 926.798,00 |
| 16.10.2020 | 9,44 | 9,45 | 8,91 | 9,14 | -3,28% | 587.132,00 |
| 15.10.2020 | 8,65 | 9,55 | 8,58 | 9,45 | 6,18% | 838.100,00 |
| 14.10.2020 | 8,86 | 8,99 | 8,55 | 8,90 | 1,71% | 466.281,00 |
| 13.10.2020 | 8,48 | 9,09 | 8,30 | 8,75 | 3,06% | 695.584,00 |
| 12.10.2020 | 8,63 | 8,74 | 8,42 | 8,49 | -0,70% | 447.354,00 |