0,900$
2,27%
Echtzeit-Aktienkurs THE Container Store Group
Bid:
Ask:
Aktienkurse zur THE Container Store Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 0,88 | 0,93 | 0,88 | 0,90 | 2,40% | 68.505,00 |
| 22.04.2024 | 0,90 | 0,91 | 0,86 | 0,88 | 1,85% | 59.154,00 |
| 19.04.2024 | 0,92 | 0,95 | 0,86 | 0,86 | -6,54% | 241.766,00 |
| 18.04.2024 | 0,90 | 0,94 | 0,87 | 0,92 | 4,72% | 81.620,00 |
| 17.04.2024 | 0,94 | 0,94 | 0,87 | 0,88 | -3,54% | 77.844,00 |
| 16.04.2024 | 1,00 | 1,01 | 0,85 | 0,92 | -9,39% | 515.682,00 |
| 15.04.2024 | 1,03 | 1,04 | 0,98 | 1,01 | 1,30% | 143.632,00 |
| 12.04.2024 | 1,03 | 1,06 | 0,99 | 1,00 | -5,05% | 306.002,00 |
| 11.04.2024 | 1,01 | 1,06 | 1,00 | 1,05 | 1,94% | 161.197,00 |
| 10.04.2024 | 1,05 | 1,08 | 1,02 | 1,03 | -2,83% | 72.281,00 |
| 09.04.2024 | 1,06 | 1,10 | 1,04 | 1,06 | -1,85% | 120.501,00 |
| 08.04.2024 | 1,13 | 1,15 | 1,05 | 1,08 | -1,82% | 266.415,00 |
| 05.04.2024 | 1,09 | 1,13 | 1,08 | 1,10 | -0,90% | 189.635,00 |
| 04.04.2024 | 1,14 | 1,21 | 1,09 | 1,11 | 0,91% | 234.482,00 |
| 03.04.2024 | 1,11 | 1,14 | 1,10 | 1,10 | -1,79% | 180.778,00 |
| 02.04.2024 | 1,14 | 1,14 | 1,07 | 1,12 | -3,45% | 222.208,00 |
| 01.04.2024 | 1,20 | 1,20 | 1,14 | 1,16 | 1,75% | 144.422,00 |
| 28.03.2024 | 1,13 | 1,19 | 1,12 | 1,14 | 3,64% | 273.346,00 |
| 27.03.2024 | 1,06 | 1,16 | 1,06 | 1,10 | 1,85% | 177.134,00 |
| 26.03.2024 | 1,07 | 1,17 | 1,07 | 1,08 | 1,89% | 284.364,00 |
| 25.03.2024 | 1,10 | 1,14 | 1,06 | 1,06 | -4,50% | 150.996,00 |
| 22.03.2024 | 1,07 | 1,14 | 1,07 | 1,11 | 3,74% | 241.263,00 |
| 21.03.2024 | 1,03 | 1,11 | 1,03 | 1,07 | 2,88% | 293.914,00 |
| 20.03.2024 | 1,01 | 1,05 | 1,01 | 1,04 | 1,96% | 141.590,00 |
| 19.03.2024 | 1,00 | 1,06 | 0,98 | 1,02 | 0,99% | 229.794,00 |
| 18.03.2024 | 1,04 | 1,07 | 0,98 | 1,01 | -3,81% | 260.769,00 |
| 15.03.2024 | 1,08 | 1,15 | 0,99 | 1,05 | -2,78% | 3.197.819,00 |
| 14.03.2024 | 1,15 | 1,16 | 1,08 | 1,08 | -4,42% | 246.192,00 |
| 13.03.2024 | 1,15 | 1,17 | 1,13 | 1,13 | -1,74% | 218.154,00 |
| 12.03.2024 | 1,16 | 1,18 | 1,13 | 1,15 | -3,36% | 250.344,00 |
| 11.03.2024 | 1,24 | 1,25 | 1,14 | 1,19 | -4,03% | 187.759,00 |
| 08.03.2024 | 1,27 | 1,27 | 1,19 | 1,24 | -3,13% | 185.221,00 |
| 07.03.2024 | 1,24 | 1,28 | 1,18 | 1,28 | 1,59% | 235.062,00 |
| 06.03.2024 | 1,21 | 1,26 | 1,19 | 1,26 | 3,28% | 189.266,00 |
| 05.03.2024 | 1,30 | 1,31 | 1,19 | 1,22 | -8,27% | 211.488,00 |
| 04.03.2024 | 1,35 | 1,38 | 1,29 | 1,33 | -2,92% | 196.812,00 |
| 01.03.2024 | 1,36 | 1,41 | 1,33 | 1,37 | -0,72% | 135.542,00 |
| 29.02.2024 | 1,37 | 1,41 | 1,32 | 1,38 | 0,73% | 216.433,00 |
| 28.02.2024 | 1,25 | 1,39 | 1,25 | 1,37 | 6,20% | 124.263,00 |
| 27.02.2024 | 1,36 | 1,42 | 1,27 | 1,29 | -4,44% | 212.779,00 |
| 26.02.2024 | 1,27 | 1,38 | 1,25 | 1,35 | 5,47% | 139.006,00 |
| 23.02.2024 | 1,20 | 1,32 | 1,20 | 1,28 | 4,92% | 205.415,00 |
| 22.02.2024 | 1,24 | 1,24 | 1,17 | 1,22 | 0,83% | 186.455,00 |
| 21.02.2024 | 1,22 | 1,26 | 1,19 | 1,21 | -1,63% | 99.522,00 |
| 20.02.2024 | 1,25 | 1,25 | 1,19 | 1,23 | -0,81% | 104.435,00 |
| 16.02.2024 | 1,29 | 1,29 | 1,22 | 1,24 | -3,88% | 158.371,00 |
| 15.02.2024 | 1,26 | 1,40 | 1,25 | 1,29 | 2,38% | 171.621,00 |
| 14.02.2024 | 1,26 | 1,29 | 1,21 | 1,26 | 4,13% | 110.027,00 |
| 13.02.2024 | 1,21 | 1,28 | 1,21 | 1,21 | -6,92% | 242.649,00 |
| 12.02.2024 | 1,33 | 1,34 | 1,25 | 1,30 | -2,99% | 356.775,00 |
| 09.02.2024 | 1,33 | 1,40 | 1,20 | 1,34 | 0,00% | 344.888,00 |
| 08.02.2024 | 1,07 | 1,36 | 1,07 | 1,34 | 30,10% | 1.604.261,00 |
| 07.02.2024 | 1,50 | 1,52 | 0,95 | 1,03 | -39,41% | 4.338.966,00 |
| 06.02.2024 | 1,69 | 1,75 | 1,62 | 1,70 | 4,94% | 258.629,00 |
| 05.02.2024 | 1,76 | 1,76 | 1,58 | 1,62 | -4,71% | 275.536,00 |
| 02.02.2024 | 1,61 | 1,79 | 1,55 | 1,70 | 7,59% | 678.287,00 |
| 01.02.2024 | 1,64 | 1,64 | 1,53 | 1,58 | -3,07% | 286.940,00 |
| 31.01.2024 | 1,60 | 1,69 | 1,60 | 1,63 | -0,61% | 103.519,00 |
| 30.01.2024 | 1,59 | 1,70 | 1,58 | 1,64 | 1,23% | 455.491,00 |
| 29.01.2024 | 1,67 | 1,67 | 1,52 | 1,62 | -1,22% | 175.172,00 |
| 26.01.2024 | 1,57 | 1,68 | 1,57 | 1,64 | 3,14% | 153.280,00 |
| 25.01.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 3,92% | 98.341,00 |
| 24.01.2024 | 1,55 | 1,58 | 1,51 | 1,53 | -1,29% | 184.181,00 |
| 23.01.2024 | 1,61 | 1,67 | 1,55 | 1,55 | -3,13% | 148.933,00 |
| 22.01.2024 | 1,56 | 1,65 | 1,52 | 1,60 | 3,90% | 207.343,00 |
| 19.01.2024 | 1,56 | 1,64 | 1,53 | 1,54 | -1,28% | 197.426,00 |
| 18.01.2024 | 1,58 | 1,58 | 1,50 | 1,56 | 0,00% | 268.725,00 |
| 17.01.2024 | 1,55 | 1,60 | 1,54 | 1,56 | -0,64% | 311.753,00 |
| 16.01.2024 | 1,72 | 1,77 | 1,53 | 1,57 | -8,19% | 780.356,00 |
| 12.01.2024 | 1,77 | 1,82 | 1,69 | 1,71 | -3,39% | 795.266,00 |
| 11.01.2024 | 1,78 | 1,84 | 1,75 | 1,77 | -2,75% | 371.216,00 |
| 10.01.2024 | 1,89 | 1,93 | 1,79 | 1,82 | -4,21% | 420.446,00 |
| 09.01.2024 | 2,17 | 2,25 | 1,89 | 1,90 | -17,75% | 1.037.177,00 |
| 08.01.2024 | 2,35 | 2,35 | 2,26 | 2,31 | -1,70% | 113.124,00 |
| 05.01.2024 | 2,39 | 2,46 | 2,34 | 2,35 | -2,49% | 159.892,00 |
| 04.01.2024 | 2,39 | 2,46 | 2,33 | 2,41 | 1,26% | 155.145,00 |
| 03.01.2024 | 2,41 | 2,42 | 2,29 | 2,38 | -1,65% | 231.686,00 |
| 02.01.2024 | 2,27 | 2,46 | 2,27 | 2,42 | 6,14% | 356.939,00 |
| 29.12.2023 | 2,28 | 2,40 | 2,25 | 2,28 | 0,44% | 567.944,00 |
| 28.12.2023 | 2,32 | 2,40 | 2,25 | 2,27 | -2,99% | 464.742,00 |
| 27.12.2023 | 2,43 | 2,44 | 2,33 | 2,34 | -5,26% | 411.952,00 |
| 26.12.2023 | 2,33 | 2,52 | 2,31 | 2,47 | 6,47% | 285.328,00 |
| 22.12.2023 | 2,34 | 2,45 | 2,30 | 2,32 | -2,11% | 243.406,00 |
| 21.12.2023 | 2,22 | 2,44 | 2,21 | 2,37 | 7,73% | 216.917,00 |
| 20.12.2023 | 2,37 | 2,38 | 2,19 | 2,20 | -6,38% | 200.967,00 |
| 19.12.2023 | 2,25 | 2,38 | 2,21 | 2,35 | 5,38% | 215.666,00 |
| 18.12.2023 | 2,39 | 2,40 | 2,19 | 2,23 | -6,69% | 331.883,00 |
| 15.12.2023 | 2,15 | 2,39 | 2,10 | 2,39 | 10,65% | 1.177.015,00 |
| 14.12.2023 | 1,95 | 2,22 | 1,92 | 2,16 | 10,77% | 519.554,00 |
| 13.12.2023 | 1,91 | 2,00 | 1,86 | 1,95 | 3,72% | 409.055,00 |
| 12.12.2023 | 2,00 | 2,00 | 1,88 | 1,88 | -3,59% | 193.368,00 |
| 11.12.2023 | 1,94 | 1,99 | 1,93 | 1,95 | -0,51% | 85.272,00 |
| 08.12.2023 | 1,99 | 2,00 | 1,92 | 1,96 | 0,00% | 134.822,00 |
| 07.12.2023 | 2,00 | 2,04 | 1,96 | 1,96 | -2,49% | 148.181,00 |
| 06.12.2023 | 2,01 | 2,12 | 1,99 | 2,01 | 0,50% | 134.628,00 |
| 05.12.2023 | 2,09 | 2,12 | 2,00 | 2,00 | -6,10% | 122.947,00 |
| 04.12.2023 | 1,94 | 2,16 | 1,94 | 2,13 | 7,04% | 348.641,00 |
| 01.12.2023 | 1,84 | 1,99 | 1,84 | 1,99 | 5,85% | 260.057,00 |
| 30.11.2023 | 1,95 | 1,95 | 1,86 | 1,88 | -1,57% | 110.781,00 |
| 29.11.2023 | 1,92 | 2,00 | 1,89 | 1,91 | 2,69% | 354.334,00 |