28,285$
0,27%
Echtzeit-Aktienkurs Transcontinental Realty Investors
Bid:
Ask:
Aktienkurse zur Transcontinental Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 28,20 | 28,31 | 27,91 | 28,21 | 0,00% | 20.783,00 |
| 03.05.2024 | 28,61 | 28,61 | 27,66 | 28,21 | -0,07% | 14.430,00 |
| 02.05.2024 | 28,85 | 29,30 | 28,23 | 28,23 | -1,36% | 5.367,00 |
| 01.05.2024 | 28,65 | 29,14 | 28,60 | 28,62 | -0,10% | 5.922,00 |
| 30.04.2024 | 29,75 | 29,75 | 28,51 | 28,65 | -0,35% | 4.772,00 |
| 29.04.2024 | 28,64 | 29,10 | 28,24 | 28,75 | -0,73% | 36.381,00 |
| 26.04.2024 | 29,19 | 29,20 | 28,64 | 28,96 | -0,82% | 7.704,00 |
| 25.04.2024 | 29,45 | 29,93 | 29,00 | 29,20 | -3,60% | 19.061,00 |
| 24.04.2024 | 31,06 | 31,06 | 29,57 | 30,29 | -3,50% | 4.616,00 |
| 23.04.2024 | 31,49 | 31,49 | 31,25 | 31,39 | -0,29% | 2.105,00 |
| 22.04.2024 | 31,85 | 31,86 | 31,45 | 31,48 | -1,19% | 1.587,00 |
| 19.04.2024 | 31,59 | 31,88 | 31,59 | 31,86 | -0,06% | 2.287,00 |
| 18.04.2024 | 31,39 | 32,30 | 31,39 | 31,88 | -1,30% | 3.403,00 |
| 17.04.2024 | 32,01 | 32,56 | 31,79 | 32,30 | -1,25% | 4.661,00 |
| 16.04.2024 | 33,27 | 33,39 | 32,71 | 32,71 | -1,68% | 1.467,00 |
| 15.04.2024 | 33,70 | 34,09 | 32,74 | 33,27 | -3,26% | 2.872,00 |
| 12.04.2024 | 34,92 | 35,00 | 34,39 | 34,39 | -1,74% | 1.326,00 |
| 11.04.2024 | 35,93 | 35,93 | 35,00 | 35,00 | -1,69% | 6.756,00 |
| 10.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,81% | 1.804,00 |
| 09.04.2024 | 35,90 | 35,90 | 35,89 | 35,89 | 0,93% | 1.267,00 |
| 08.04.2024 | 36,30 | 36,30 | 35,56 | 35,56 | -0,75% | 9.447,00 |
| 05.04.2024 | 36,18 | 36,50 | 35,83 | 35,83 | -0,47% | 6.948,00 |
| 04.04.2024 | 36,31 | 37,26 | 35,80 | 36,00 | -0,80% | 21.362,00 |
| 03.04.2024 | 36,39 | 37,25 | 36,29 | 36,29 | -1,57% | 5.740,00 |
| 02.04.2024 | 35,78 | 36,87 | 35,78 | 36,87 | 1,82% | 3.446,00 |
| 01.04.2024 | 37,51 | 37,51 | 36,21 | 36,21 | -3,82% | 3.551,00 |
| 28.03.2024 | 37,60 | 38,10 | 37,60 | 37,65 | -0,58% | 1.879,00 |
| 27.03.2024 | 37,43 | 37,87 | 37,02 | 37,87 | 1,01% | 2.502,00 |
| 26.03.2024 | 38,00 | 38,00 | 37,49 | 37,49 | 0,81% | 1.325,00 |
| 25.03.2024 | 37,80 | 37,80 | 37,19 | 37,19 | -3,05% | 2.251,00 |
| 22.03.2024 | 39,21 | 39,50 | 38,36 | 38,36 | -3,16% | 5.923,00 |
| 21.03.2024 | 39,49 | 39,75 | 38,25 | 39,61 | 3,69% | 8.790,00 |
| 20.03.2024 | 36,99 | 38,20 | 36,99 | 38,20 | 2,25% | 2.581,00 |
| 19.03.2024 | 37,50 | 37,77 | 37,36 | 37,36 | 1,77% | 2.080,00 |
| 18.03.2024 | 37,66 | 38,34 | 36,01 | 36,71 | -1,45% | 11.698,00 |
| 15.03.2024 | 39,45 | 41,34 | 37,25 | 37,25 | -5,58% | 17.824,00 |
| 14.03.2024 | 39,53 | 39,53 | 39,45 | 39,45 | -0,80% | 2.443,00 |
| 13.03.2024 | 39,80 | 39,89 | 39,77 | 39,77 | 1,22% | 1.297,00 |
| 12.03.2024 | 39,29 | 39,29 | 39,29 | 39,29 | 0,00% | 883,00 |
| 11.03.2024 | 39,51 | 39,51 | 39,00 | 39,29 | 1,26% | 5.178,00 |
| 08.03.2024 | 38,70 | 38,80 | 38,66 | 38,80 | 0,26% | 3.732,00 |
| 07.03.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 0,94% | 924,00 |
| 06.03.2024 | 38,34 | 38,34 | 38,34 | 38,34 | 0,24% | 777,00 |
| 05.03.2024 | 38,50 | 38,51 | 38,25 | 38,25 | -0,65% | 1.946,00 |
| 04.03.2024 | 39,00 | 39,00 | 37,75 | 38,50 | -1,43% | 2.961,00 |
| 01.03.2024 | 39,00 | 39,06 | 38,72 | 39,06 | 0,49% | 3.085,00 |
| 29.02.2024 | 38,27 | 39,50 | 37,76 | 38,87 | 2,94% | 5.616,00 |
| 28.02.2024 | 37,32 | 37,76 | 37,32 | 37,76 | 0,21% | 1.014,00 |
| 27.02.2024 | 37,68 | 38,30 | 37,68 | 37,68 | 1,40% | 1.134,00 |
| 26.02.2024 | 37,50 | 37,50 | 37,16 | 37,16 | -3,73% | 4.028,00 |
| 23.02.2024 | 38,75 | 38,75 | 38,40 | 38,60 | 0,23% | 2.794,00 |
| 22.02.2024 | 39,10 | 39,54 | 37,82 | 38,51 | -1,51% | 5.613,00 |
| 21.02.2024 | 39,13 | 39,37 | 39,00 | 39,10 | 1,01% | 5.529,00 |
| 20.02.2024 | 37,30 | 38,75 | 37,30 | 38,71 | 3,50% | 3.254,00 |
| 16.02.2024 | 39,45 | 39,65 | 37,40 | 37,40 | -6,45% | 6.538,00 |
| 15.02.2024 | 39,50 | 39,98 | 39,25 | 39,98 | 1,22% | 3.363,00 |
| 14.02.2024 | 39,98 | 40,00 | 39,00 | 39,50 | 1,31% | 4.017,00 |
| 13.02.2024 | 39,35 | 39,40 | 38,91 | 38,99 | -0,94% | 16.703,00 |
| 12.02.2024 | 40,00 | 40,00 | 39,36 | 39,36 | -1,60% | 2.489,00 |
| 09.02.2024 | 39,75 | 40,00 | 39,75 | 40,00 | 0,63% | 2.361,00 |
| 08.02.2024 | 38,02 | 39,75 | 38,02 | 39,75 | 0,63% | 2.443,00 |
| 07.02.2024 | 39,94 | 39,94 | 38,36 | 39,50 | 0,00% | 4.280,00 |
| 06.02.2024 | 39,45 | 39,50 | 39,27 | 39,50 | 0,13% | 7.554,00 |
| 05.02.2024 | 39,80 | 39,82 | 39,45 | 39,45 | -1,10% | 3.013,00 |
| 02.02.2024 | 39,89 | 39,89 | 39,89 | 39,89 | 0,03% | 710,00 |
| 01.02.2024 | 39,64 | 39,88 | 39,64 | 39,88 | 0,38% | 2.727,00 |
| 31.01.2024 | 39,73 | 39,73 | 39,73 | 39,73 | 0,00% | 2.610,00 |
| 30.01.2024 | 40,27 | 40,81 | 39,73 | 39,73 | -2,65% | 2.408,00 |
| 29.01.2024 | 43,40 | 43,40 | 40,81 | 40,81 | 0,87% | 3.102,00 |
| 26.01.2024 | 40,26 | 40,46 | 40,26 | 40,46 | 0,00% | 1.407,00 |
| 25.01.2024 | 40,66 | 40,66 | 40,22 | 40,46 | 0,12% | 1.838,00 |
| 24.01.2024 | 40,00 | 40,60 | 40,00 | 40,41 | 2,02% | 3.339,00 |
| 23.01.2024 | 39,51 | 39,76 | 39,35 | 39,61 | 1,15% | 4.213,00 |
| 22.01.2024 | 39,02 | 39,40 | 39,02 | 39,16 | 0,36% | 1.794,00 |
| 19.01.2024 | 38,77 | 39,02 | 38,02 | 39,02 | 0,05% | 28.114,00 |
| 18.01.2024 | 39,51 | 40,01 | 39,00 | 39,00 | -0,59% | 7.749,00 |
| 17.01.2024 | 39,89 | 39,89 | 39,10 | 39,23 | 0,00% | 3.672,00 |
| 16.01.2024 | 39,60 | 39,83 | 39,10 | 39,23 | -0,81% | 12.625,00 |
| 12.01.2024 | 39,85 | 39,85 | 39,55 | 39,55 | 0,58% | 1.308,00 |
| 11.01.2024 | 39,40 | 40,15 | 39,00 | 39,32 | 1,16% | 5.519,00 |
| 10.01.2024 | 38,01 | 39,05 | 38,01 | 38,87 | 2,32% | 4.418,00 |
| 09.01.2024 | 37,56 | 38,27 | 37,56 | 37,99 | 0,29% | 3.316,00 |
| 08.01.2024 | 38,38 | 38,38 | 37,88 | 37,88 | -0,53% | 4.483,00 |
| 05.01.2024 | 37,64 | 38,10 | 37,11 | 38,08 | 1,74% | 15.272,00 |
| 04.01.2024 | 37,16 | 37,47 | 36,61 | 37,43 | 1,57% | 3.370,00 |
| 03.01.2024 | 35,88 | 37,57 | 35,83 | 36,85 | 3,77% | 8.696,00 |
| 02.01.2024 | 34,17 | 35,68 | 34,17 | 35,51 | 2,75% | 4.965,00 |
| 29.12.2023 | 34,76 | 34,76 | 34,56 | 34,56 | 0,00% | 2.306,00 |
| 28.12.2023 | 33,52 | 34,80 | 33,52 | 34,56 | 3,47% | 5.588,00 |
| 27.12.2023 | 34,89 | 34,89 | 33,40 | 33,40 | -5,03% | 1.359,00 |
| 26.12.2023 | 36,16 | 36,16 | 35,17 | 35,17 | 0,31% | 2.024,00 |
| 22.12.2023 | 35,00 | 35,10 | 34,38 | 35,06 | 0,03% | 6.977,00 |
| 21.12.2023 | 35,21 | 35,21 | 35,05 | 35,05 | 1,30% | 1.577,00 |
| 20.12.2023 | 34,23 | 34,61 | 34,20 | 34,60 | 0,00% | 16.583,00 |
| 19.12.2023 | 34,34 | 35,16 | 34,04 | 34,60 | 0,76% | 6.485,00 |
| 18.12.2023 | 34,86 | 34,86 | 33,34 | 34,34 | 1,00% | 8.578,00 |
| 15.12.2023 | 33,20 | 34,50 | 32,33 | 34,00 | 2,94% | 33.657,00 |
| 14.12.2023 | 31,87 | 33,10 | 31,41 | 33,03 | 3,57% | 8.282,00 |
| 13.12.2023 | 30,09 | 31,89 | 30,09 | 31,89 | 5,42% | 7.179,00 |
| 12.12.2023 | 30,05 | 30,75 | 30,05 | 30,25 | 0,10% | 4.165,00 |