51,820$
-1,14%
Echtzeit-Aktienkurs Taylor Devices
Bid:
Ask:
Aktienkurse zur Taylor Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 52,58 | 52,97 | 51,59 | 51,83 | -1,13% | 10.119,00 |
| 25.04.2024 | 51,61 | 52,74 | 50,69 | 52,42 | -1,11% | 14.997,00 |
| 24.04.2024 | 54,50 | 54,50 | 52,26 | 53,01 | -1,41% | 17.872,00 |
| 23.04.2024 | 51,00 | 54,21 | 50,50 | 53,77 | 7,00% | 24.127,00 |
| 22.04.2024 | 48,48 | 52,05 | 48,48 | 50,25 | 5,28% | 21.169,00 |
| 19.04.2024 | 46,63 | 47,75 | 45,23 | 47,73 | 2,28% | 16.455,00 |
| 18.04.2024 | 47,50 | 48,45 | 45,54 | 46,67 | -1,61% | 25.192,00 |
| 17.04.2024 | 47,80 | 49,39 | 46,75 | 47,43 | -0,79% | 15.462,00 |
| 16.04.2024 | 46,00 | 48,37 | 45,21 | 47,81 | 2,11% | 18.854,00 |
| 15.04.2024 | 45,58 | 49,58 | 45,58 | 46,82 | 1,80% | 32.072,00 |
| 12.04.2024 | 50,67 | 50,67 | 45,00 | 45,99 | -9,91% | 26.706,00 |
| 11.04.2024 | 52,23 | 53,08 | 50,09 | 51,05 | -0,18% | 16.312,00 |
| 10.04.2024 | 51,50 | 51,77 | 50,30 | 51,14 | 0,25% | 17.825,00 |
| 09.04.2024 | 50,32 | 53,32 | 48,21 | 51,01 | 0,69% | 44.008,00 |
| 08.04.2024 | 61,25 | 61,25 | 50,00 | 50,66 | -16,68% | 59.477,00 |
| 05.04.2024 | 54,51 | 61,70 | 54,51 | 60,80 | 10,57% | 48.229,00 |
| 04.04.2024 | 55,50 | 59,50 | 54,01 | 54,99 | -0,20% | 68.453,00 |
| 03.04.2024 | 52,36 | 56,83 | 51,69 | 55,10 | 6,31% | 45.648,00 |
| 02.04.2024 | 51,41 | 53,41 | 47,63 | 51,83 | 2,74% | 30.975,00 |
| 01.04.2024 | 50,70 | 53,50 | 48,66 | 50,45 | 1,37% | 70.954,00 |
| 28.03.2024 | 45,00 | 52,00 | 44,10 | 49,77 | 15,01% | 58.434,00 |
| 27.03.2024 | 43,60 | 43,60 | 43,02 | 43,28 | -0,86% | 3.522,00 |
| 26.03.2024 | 43,95 | 44,20 | 43,17 | 43,65 | -0,68% | 9.941,00 |
| 25.03.2024 | 43,77 | 43,99 | 43,12 | 43,95 | -0,52% | 8.183,00 |
| 22.03.2024 | 43,41 | 44,24 | 42,55 | 44,18 | 2,74% | 15.919,00 |
| 21.03.2024 | 42,66 | 43,00 | 42,16 | 43,00 | 0,23% | 5.731,00 |
| 20.03.2024 | 40,75 | 42,90 | 40,75 | 42,90 | -0,07% | 17.282,00 |
| 19.03.2024 | 42,20 | 44,00 | 42,00 | 42,93 | 0,96% | 16.528,00 |
| 18.03.2024 | 44,70 | 45,25 | 41,91 | 42,52 | -6,98% | 32.100,00 |
| 15.03.2024 | 42,25 | 45,71 | 41,95 | 45,71 | 7,68% | 49.504,00 |
| 14.03.2024 | 41,03 | 42,50 | 41,03 | 42,45 | 0,33% | 10.177,00 |
| 13.03.2024 | 41,73 | 42,36 | 40,24 | 42,31 | 0,79% | 10.984,00 |
| 12.03.2024 | 41,45 | 42,64 | 40,93 | 41,98 | 2,77% | 11.970,00 |
| 11.03.2024 | 41,92 | 42,21 | 39,46 | 40,85 | -2,20% | 17.559,00 |
| 08.03.2024 | 42,50 | 45,37 | 40,15 | 41,77 | 0,29% | 50.586,00 |
| 07.03.2024 | 37,67 | 42,01 | 37,67 | 41,65 | 9,58% | 59.255,00 |
| 06.03.2024 | 34,65 | 38,90 | 34,65 | 38,01 | 11,74% | 33.101,00 |
| 05.03.2024 | 34,54 | 35,35 | 33,71 | 34,02 | -4,45% | 7.634,00 |
| 04.03.2024 | 36,15 | 36,15 | 34,43 | 35,60 | -1,52% | 11.332,00 |
| 01.03.2024 | 35,42 | 36,90 | 35,42 | 36,15 | 0,47% | 8.392,00 |
| 29.02.2024 | 36,37 | 36,99 | 35,98 | 35,98 | -1,05% | 13.927,00 |
| 28.02.2024 | 34,93 | 36,36 | 34,37 | 36,36 | 8,54% | 13.655,00 |
| 27.02.2024 | 34,05 | 35,26 | 32,00 | 33,50 | -2,81% | 17.081,00 |
| 26.02.2024 | 35,09 | 35,25 | 34,13 | 34,47 | -2,65% | 15.021,00 |
| 23.02.2024 | 34,98 | 35,49 | 34,88 | 35,41 | 2,05% | 9.073,00 |
| 22.02.2024 | 35,75 | 35,75 | 34,34 | 34,70 | -3,61% | 8.273,00 |
| 21.02.2024 | 36,43 | 37,00 | 36,00 | 36,00 | -1,42% | 14.802,00 |
| 20.02.2024 | 37,50 | 37,50 | 36,00 | 36,52 | -2,35% | 15.901,00 |
| 16.02.2024 | 37,00 | 37,43 | 35,99 | 37,40 | 0,40% | 10.678,00 |
| 15.02.2024 | 36,69 | 37,32 | 35,58 | 37,25 | 0,30% | 9.612,00 |
| 14.02.2024 | 36,65 | 37,39 | 33,75 | 37,14 | 1,34% | 11.132,00 |
| 13.02.2024 | 36,88 | 37,00 | 33,96 | 36,65 | -0,87% | 11.619,00 |
| 12.02.2024 | 36,00 | 36,98 | 35,25 | 36,97 | 1,90% | 9.743,00 |
| 09.02.2024 | 33,92 | 36,47 | 33,92 | 36,28 | 5,93% | 18.451,00 |
| 08.02.2024 | 34,10 | 34,25 | 33,77 | 34,25 | 1,78% | 15.676,00 |
| 07.02.2024 | 33,00 | 34,25 | 32,74 | 33,65 | 3,05% | 17.738,00 |
| 06.02.2024 | 31,60 | 32,76 | 31,20 | 32,66 | 2,80% | 16.389,00 |
| 05.02.2024 | 31,99 | 31,99 | 30,55 | 31,77 | -0,70% | 10.137,00 |
| 02.02.2024 | 31,21 | 31,99 | 29,95 | 31,99 | 1,88% | 4.700,00 |
| 01.02.2024 | 30,99 | 31,91 | 30,91 | 31,40 | 1,39% | 7.795,00 |
| 31.01.2024 | 31,62 | 31,62 | 30,61 | 30,97 | -1,97% | 7.047,00 |
| 30.01.2024 | 30,65 | 31,86 | 29,26 | 31,59 | 3,51% | 9.705,00 |
| 29.01.2024 | 30,66 | 31,00 | 29,95 | 30,52 | 0,10% | 13.022,00 |
| 26.01.2024 | 31,90 | 31,90 | 30,31 | 30,49 | -1,77% | 7.187,00 |
| 25.01.2024 | 32,00 | 32,00 | 30,50 | 31,04 | -2,51% | 8.521,00 |
| 24.01.2024 | 30,65 | 31,84 | 30,65 | 31,84 | 4,05% | 9.002,00 |
| 23.01.2024 | 31,40 | 31,50 | 30,54 | 30,60 | -2,08% | 8.297,00 |
| 22.01.2024 | 29,97 | 31,29 | 29,97 | 31,25 | 3,48% | 12.360,00 |
| 19.01.2024 | 30,24 | 30,36 | 27,82 | 30,20 | -0,89% | 14.051,00 |
| 18.01.2024 | 31,79 | 32,07 | 28,92 | 30,47 | -4,39% | 44.289,00 |
| 17.01.2024 | 29,31 | 32,29 | 28,94 | 31,87 | 8,98% | 38.484,00 |
| 16.01.2024 | 28,50 | 29,50 | 28,23 | 29,25 | 3,30% | 49.134,00 |
| 12.01.2024 | 28,21 | 28,62 | 27,51 | 28,31 | -0,14% | 13.151,00 |
| 11.01.2024 | 28,45 | 28,70 | 27,09 | 28,35 | 1,94% | 25.054,00 |
| 10.01.2024 | 24,02 | 28,65 | 24,02 | 27,81 | 17,99% | 76.044,00 |
| 09.01.2024 | 23,15 | 23,94 | 23,15 | 23,57 | 1,64% | 5.309,00 |
| 08.01.2024 | 22,22 | 23,25 | 22,22 | 23,19 | 4,46% | 5.234,00 |
| 05.01.2024 | 21,99 | 22,55 | 21,99 | 22,20 | 0,98% | 2.199,00 |
| 04.01.2024 | 22,64 | 22,66 | 21,99 | 21,99 | -5,34% | 15.849,00 |
| 03.01.2024 | 23,23 | 23,25 | 22,66 | 23,23 | 2,49% | 2.171,00 |
| 02.01.2024 | 22,66 | 22,92 | 22,60 | 22,66 | 2,39% | 5.596,00 |
| 29.12.2023 | 22,60 | 22,60 | 22,01 | 22,13 | -2,85% | 10.533,00 |
| 28.12.2023 | 23,23 | 23,70 | 22,65 | 22,78 | -1,60% | 10.926,00 |
| 27.12.2023 | 23,33 | 23,55 | 22,70 | 23,15 | -1,49% | 10.557,00 |
| 26.12.2023 | 23,82 | 24,42 | 23,01 | 23,50 | -1,57% | 11.236,00 |
| 22.12.2023 | 24,05 | 24,25 | 23,75 | 23,88 | -1,07% | 5.946,00 |
| 21.12.2023 | 24,41 | 24,41 | 24,13 | 24,13 | -1,26% | 1.658,00 |
| 20.12.2023 | 24,48 | 24,48 | 24,44 | 24,44 | 1,50% | 1.074,00 |
| 19.12.2023 | 23,84 | 24,08 | 23,84 | 24,08 | 1,69% | 945,00 |
| 18.12.2023 | 24,10 | 24,10 | 23,58 | 23,68 | -1,66% | 3.922,00 |
| 15.12.2023 | 24,00 | 24,50 | 24,00 | 24,08 | 0,12% | 7.202,00 |
| 14.12.2023 | 23,74 | 24,05 | 23,47 | 24,05 | 1,48% | 1.596,00 |
| 13.12.2023 | 23,44 | 24,00 | 23,44 | 23,70 | 1,11% | 11.113,00 |
| 12.12.2023 | 23,25 | 23,75 | 23,14 | 23,44 | 0,19% | 5.185,00 |
| 11.12.2023 | 23,01 | 23,65 | 23,01 | 23,40 | 1,32% | 21.138,00 |
| 08.12.2023 | 22,60 | 23,09 | 22,52 | 23,09 | 1,93% | 6.760,00 |
| 07.12.2023 | 23,00 | 23,00 | 22,64 | 22,65 | -1,51% | 3.508,00 |
| 06.12.2023 | 22,90 | 23,19 | 22,58 | 23,00 | -1,29% | 5.908,00 |
| 05.12.2023 | 23,07 | 23,71 | 23,07 | 23,30 | -0,85% | 5.581,00 |
| 04.12.2023 | 23,53 | 23,80 | 22,50 | 23,50 | -1,26% | 6.779,00 |