Echtzeit-Aktienkurs THL Credit
Bid:
Ask:
Aktienkurse zur THL Credit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2020 | 3,59 | 3,63 | 3,59 | 3,61 | 0,56% | 4.817,00 |
| 30.07.2020 | 3,65 | 3,65 | 3,56 | 3,59 | -1,10% | 7.154,00 |
| 29.07.2020 | 3,55 | 3,65 | 3,53 | 3,63 | 2,25% | 8.711,00 |
| 28.07.2020 | 3,55 | 3,56 | 3,53 | 3,55 | -1,11% | 12.865,00 |
| 27.07.2020 | 3,54 | 3,59 | 3,49 | 3,59 | 1,41% | 11.898,00 |
| 24.07.2020 | 3,50 | 3,55 | 3,48 | 3,54 | 0,00% | 14.166,00 |
| 23.07.2020 | 3,42 | 3,55 | 3,42 | 3,54 | 2,31% | 19.585,00 |
| 22.07.2020 | 3,36 | 3,46 | 3,36 | 3,46 | 2,37% | 17.365,00 |
| 21.07.2020 | 3,49 | 3,49 | 3,30 | 3,38 | -2,03% | 17.951,00 |
| 20.07.2020 | 3,40 | 3,49 | 3,37 | 3,45 | 0,00% | 55.358,00 |
| 17.07.2020 | 3,36 | 3,47 | 3,28 | 3,45 | 2,99% | 55.245,00 |
| 16.07.2020 | 3,36 | 3,38 | 3,29 | 3,35 | -0,59% | 19.857,00 |
| 15.07.2020 | 3,38 | 3,40 | 3,35 | 3,37 | 0,30% | 22.814,00 |
| 14.07.2020 | 3,32 | 3,37 | 3,30 | 3,36 | 1,51% | 41.692,00 |
| 13.07.2020 | 3,29 | 3,33 | 3,26 | 3,31 | 0,61% | 25.956,00 |
| 10.07.2020 | 3,28 | 3,30 | 3,25 | 3,29 | 0,30% | 26.286,00 |
| 09.07.2020 | 3,28 | 3,29 | 3,20 | 3,28 | 0,00% | 36.995,00 |
| 08.07.2020 | 3,26 | 3,31 | 3,26 | 3,28 | 0,31% | 32.375,00 |
| 07.07.2020 | 3,26 | 3,32 | 3,25 | 3,27 | 0,31% | 17.794,00 |
| 06.07.2020 | 3,30 | 3,32 | 3,25 | 3,26 | -0,61% | 26.229,00 |
| 02.07.2020 | 3,39 | 3,39 | 3,27 | 3,28 | -1,80% | 40.182,00 |
| 01.07.2020 | 3,24 | 3,35 | 3,24 | 3,34 | 3,09% | 46.239,00 |
| 30.06.2020 | 3,27 | 3,28 | 3,24 | 3,24 | -0,31% | 52.693,00 |
| 29.06.2020 | 3,24 | 3,27 | 3,17 | 3,25 | 0,62% | 41.189,00 |
| 26.06.2020 | 3,15 | 3,23 | 3,12 | 3,23 | 2,87% | 48.951,00 |
| 25.06.2020 | 3,12 | 3,16 | 3,11 | 3,14 | 0,64% | 16.124,00 |
| 24.06.2020 | 3,17 | 3,27 | 3,06 | 3,12 | 6,85% | 148.775,00 |
| 23.06.2020 | 2,98 | 2,98 | 2,87 | 2,92 | -0,68% | 6.746,00 |
| 22.06.2020 | 2,91 | 2,94 | 2,86 | 2,94 | -0,34% | 17.127,00 |
| 19.06.2020 | 2,92 | 2,97 | 2,92 | 2,95 | 1,03% | 28.674,00 |
| 18.06.2020 | 2,87 | 2,92 | 2,86 | 2,92 | 0,69% | 10.823,00 |
| 17.06.2020 | 2,96 | 2,97 | 2,86 | 2,90 | -2,03% | 15.626,00 |
| 16.06.2020 | 3,06 | 3,09 | 2,96 | 2,96 | -2,63% | 14.559,00 |
| 15.06.2020 | 2,94 | 3,07 | 2,91 | 3,04 | 0,66% | 8.457,00 |
| 12.06.2020 | 3,03 | 3,06 | 2,86 | 3,02 | -0,33% | 22.819,00 |
| 11.06.2020 | 3,12 | 3,12 | 2,99 | 3,03 | -5,61% | 25.445,00 |
| 10.06.2020 | 3,34 | 3,34 | 3,12 | 3,21 | -3,02% | 25.298,00 |
| 09.06.2020 | 3,33 | 3,35 | 3,27 | 3,31 | -1,49% | 18.314,00 |
| 08.06.2020 | 3,29 | 3,37 | 3,29 | 3,36 | 3,54% | 43.886,00 |
| 05.06.2020 | 3,26 | 3,30 | 3,17 | 3,25 | 2,04% | 34.108,00 |
| 04.06.2020 | 3,20 | 3,25 | 3,16 | 3,18 | -0,31% | 23.818,00 |
| 03.06.2020 | 3,21 | 3,39 | 3,19 | 3,19 | 0,00% | 32.056,00 |
| 02.06.2020 | 3,23 | 3,30 | 3,18 | 3,19 | -1,24% | 23.543,00 |
| 01.06.2020 | 3,04 | 3,24 | 3,04 | 3,23 | 5,90% | 23.243,00 |
| 29.05.2020 | 2,99 | 3,06 | 2,96 | 3,05 | 1,33% | 36.318,00 |
| 28.05.2020 | 2,98 | 3,09 | 2,95 | 3,01 | 1,35% | 26.629,00 |
| 27.05.2020 | 2,97 | 3,01 | 2,91 | 2,97 | 1,71% | 15.155,00 |
| 26.05.2020 | 2,90 | 2,97 | 2,90 | 2,92 | 1,74% | 18.446,00 |
| 22.05.2020 | 2,88 | 2,89 | 2,86 | 2,87 | -0,69% | 8.879,00 |
| 21.05.2020 | 2,88 | 2,90 | 2,86 | 2,89 | -0,34% | 4.037,00 |
| 20.05.2020 | 2,78 | 2,90 | 2,78 | 2,90 | 7,01% | 10.973,00 |
| 19.05.2020 | 2,81 | 2,86 | 2,68 | 2,71 | -4,24% | 15.859,00 |
| 18.05.2020 | 2,86 | 2,88 | 2,73 | 2,83 | 1,80% | 21.997,00 |
| 15.05.2020 | 2,65 | 2,78 | 2,65 | 2,78 | 2,96% | 6.953,00 |
| 14.05.2020 | 2,63 | 2,80 | 2,63 | 2,70 | 0,37% | 24.482,00 |
| 13.05.2020 | 2,82 | 2,85 | 2,66 | 2,69 | -5,61% | 16.589,00 |
| 12.05.2020 | 2,87 | 2,91 | 2,79 | 2,85 | -4,36% | 50.257,00 |
| 11.05.2020 | 2,95 | 3,00 | 2,94 | 2,98 | 0,00% | 7.983,00 |
| 08.05.2020 | 2,94 | 3,04 | 2,93 | 2,98 | -4,79% | 52.999,00 |
| 07.05.2020 | 3,20 | 3,30 | 3,03 | 3,13 | -2,19% | 18.825,00 |
| 06.05.2020 | 3,09 | 3,30 | 3,08 | 3,20 | 3,56% | 21.928,00 |
| 05.05.2020 | 3,15 | 3,17 | 3,06 | 3,09 | -1,90% | 25.134,00 |
| 04.05.2020 | 3,17 | 3,18 | 3,03 | 3,15 | -0,94% | 16.128,00 |
| 01.05.2020 | 3,16 | 3,22 | 3,10 | 3,18 | -1,85% | 24.949,00 |
| 30.04.2020 | 3,09 | 3,24 | 3,09 | 3,24 | 0,93% | 51.561,00 |
| 29.04.2020 | 3,27 | 3,28 | 3,15 | 3,21 | 0,63% | 32.689,00 |
| 28.04.2020 | 3,36 | 3,36 | 3,17 | 3,19 | -0,62% | 19.852,00 |
| 27.04.2020 | 3,25 | 3,26 | 3,19 | 3,21 | 0,31% | 21.828,00 |
| 24.04.2020 | 3,24 | 3,27 | 3,14 | 3,20 | 0,00% | 26.253,00 |
| 23.04.2020 | 3,22 | 3,22 | 3,04 | 3,20 | -0,62% | 31.971,00 |
| 22.04.2020 | 3,11 | 3,30 | 3,04 | 3,22 | 4,55% | 37.706,00 |
| 21.04.2020 | 3,10 | 3,12 | 2,97 | 3,08 | 1,32% | 47.222,00 |
| 17.04.2020 | 3,01 | 3,05 | 2,93 | 3,04 | 4,83% | 10.571,00 |
| 16.04.2020 | 2,84 | 2,93 | 2,50 | 2,90 | 2,11% | 39.934,00 |
| 15.04.2020 | 3,01 | 3,01 | 2,79 | 2,84 | -6,89% | 60.704,00 |
| 14.04.2020 | 2,90 | 3,05 | 2,90 | 3,05 | 6,64% | 43.294,00 |
| 13.04.2020 | 2,85 | 2,95 | 2,42 | 2,86 | 6,32% | 40.319,00 |
| 09.04.2020 | 2,48 | 2,86 | 2,48 | 2,69 | 10,70% | 52.344,00 |
| 08.04.2020 | 2,30 | 2,50 | 2,28 | 2,43 | 9,95% | 31.941,00 |
| 07.04.2020 | 2,19 | 2,36 | 2,17 | 2,21 | 5,24% | 39.636,00 |
| 06.04.2020 | 2,22 | 2,33 | 2,10 | 2,10 | -0,47% | 96.240,00 |
| 03.04.2020 | 2,20 | 2,20 | 1,99 | 2,11 | -4,09% | 44.482,00 |
| 02.04.2020 | 2,26 | 2,32 | 2,20 | 2,20 | -4,76% | 41.827,00 |
| 01.04.2020 | 2,56 | 2,80 | 2,29 | 2,31 | -12,83% | 47.902,00 |
| 31.03.2020 | 2,74 | 3,14 | 2,62 | 2,65 | 0,38% | 82.369,00 |
| 30.03.2020 | 2,90 | 3,13 | 2,62 | 2,64 | -10,20% | 167.320,00 |
| 27.03.2020 | 1,97 | 3,83 | 1,97 | 2,94 | 48,48% | 968.911,00 |
| 26.03.2020 | 1,72 | 2,37 | 1,72 | 1,98 | 17,16% | 198.600,00 |
| 25.03.2020 | 1,66 | 2,45 | 1,65 | 1,69 | 6,96% | 237.342,00 |
| 24.03.2020 | 1,57 | 1,80 | 1,57 | 1,58 | 1,28% | 82.797,00 |
| 23.03.2020 | 2,09 | 2,10 | 1,56 | 1,56 | -25,71% | 80.286,00 |
| 20.03.2020 | 2,55 | 2,55 | 2,10 | 2,10 | -17,97% | 54.510,00 |
| 19.03.2020 | 1,99 | 2,90 | 1,84 | 2,56 | 13,78% | 52.209,00 |
| 18.03.2020 | 2,65 | 2,73 | 2,18 | 2,25 | -15,73% | 105.601,00 |
| 17.03.2020 | 2,61 | 2,94 | 2,61 | 2,67 | -2,55% | 118.206,00 |
| 16.03.2020 | 3,50 | 3,50 | 2,70 | 2,74 | -27,89% | 58.995,00 |
| 13.03.2020 | 3,17 | 3,86 | 3,17 | 3,80 | 25,00% | 45.094,00 |
| 12.03.2020 | 3,36 | 3,45 | 2,89 | 3,04 | -21,04% | 67.296,00 |
| 11.03.2020 | 4,52 | 4,52 | 3,76 | 3,85 | -17,20% | 75.855,00 |
| 10.03.2020 | 4,90 | 4,99 | 4,47 | 4,65 | 5,68% | 54.912,00 |