Echtzeit-Aktienkurs Truett-Hurst
Bid:
Ask:
Aktienkurse zur Truett-Hurst Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2019 | 1,43 | 1,49 | 1,30 | 1,40 | -6,11% | 53.848,00 |
| 26.03.2019 | 1,56 | 1,56 | 1,40 | 1,49 | -3,25% | 40.486,00 |
| 25.03.2019 | 1,50 | 1,57 | 1,41 | 1,54 | 4,05% | 54.715,00 |
| 22.03.2019 | 1,50 | 1,59 | 1,42 | 1,48 | 2,07% | 28.153,00 |
| 21.03.2019 | 1,41 | 1,59 | 1,36 | 1,45 | 5,30% | 67.509,00 |
| 20.03.2019 | 1,37 | 1,41 | 1,35 | 1,38 | -1,64% | 19.288,00 |
| 19.03.2019 | 1,47 | 1,47 | 1,35 | 1,40 | -5,41% | 21.021,00 |
| 18.03.2019 | 1,46 | 1,52 | 1,46 | 1,48 | 4,23% | 12.373,00 |
| 15.03.2019 | 1,43 | 1,43 | 1,35 | 1,42 | -1,39% | 18.934,00 |
| 14.03.2019 | 1,44 | 1,50 | 1,41 | 1,44 | -2,70% | 36.029,00 |
| 13.03.2019 | 1,35 | 1,48 | 1,35 | 1,48 | 9,63% | 90.385,00 |
| 12.03.2019 | 1,37 | 1,46 | 1,35 | 1,35 | -4,93% | 61.667,00 |
| 11.03.2019 | 1,82 | 1,82 | 1,42 | 1,42 | -24,87% | 126.749,00 |
| 08.03.2019 | 1,90 | 1,90 | 1,89 | 1,89 | -5,03% | 6.831,00 |
| 06.03.2019 | 1,96 | 1,99 | 1,88 | 1,99 | 5,29% | 12.574,00 |
| 05.03.2019 | 1,91 | 1,98 | 1,89 | 1,89 | -10,00% | 27.336,00 |
| 04.03.2019 | 2,20 | 2,23 | 2,10 | 2,10 | -3,67% | 1.237,00 |
| 01.03.2019 | 2,12 | 2,30 | 2,12 | 2,18 | -3,50% | 5.392,00 |
| 28.02.2019 | 2,21 | 2,36 | 2,15 | 2,26 | 1,76% | 29.684,00 |
| 27.02.2019 | 2,24 | 2,24 | 2,20 | 2,22 | -1,77% | 2.586,00 |
| 26.02.2019 | 2,24 | 2,26 | 2,23 | 2,26 | 6,55% | 3.476,00 |
| 25.02.2019 | 2,27 | 2,34 | 2,12 | 2,12 | -5,19% | 7.316,00 |
| 21.02.2019 | 2,22 | 2,24 | 2,22 | 2,24 | -0,13% | 1.839,00 |
| 20.02.2019 | 2,25 | 2,25 | 2,24 | 2,24 | -2,06% | 3.817,00 |
| 19.02.2019 | 2,20 | 2,29 | 2,20 | 2,29 | 3,95% | 10.364,00 |
| 15.02.2019 | 2,17 | 2,23 | 2,17 | 2,20 | 0,00% | 3.436,00 |
| 14.02.2019 | 2,06 | 2,24 | 2,06 | 2,20 | -1,79% | 6.305,00 |
| 13.02.2019 | 2,22 | 2,24 | 2,22 | 2,24 | 1,36% | 1.718,00 |
| 12.02.2019 | 2,19 | 2,23 | 2,16 | 2,21 | 2,31% | 5.811,00 |
| 11.02.2019 | 2,18 | 2,22 | 2,16 | 2,16 | -0,92% | 24.196,00 |
| 08.02.2019 | 2,21 | 2,21 | 2,17 | 2,18 | 0,00% | 20.201,00 |
| 07.02.2019 | 2,17 | 2,19 | 2,16 | 2,18 | 1,87% | 8.497,00 |
| 06.02.2019 | 2,13 | 2,15 | 2,13 | 2,14 | 0,94% | 10.551,00 |
| 05.02.2019 | 2,11 | 2,14 | 2,10 | 2,12 | 0,47% | 3.670,00 |
| 04.02.2019 | 2,14 | 2,14 | 2,05 | 2,11 | -0,94% | 37.485,00 |
| 01.02.2019 | 2,17 | 2,17 | 2,10 | 2,13 | 1,48% | 9.737,00 |
| 31.01.2019 | 2,17 | 2,17 | 2,10 | 2,10 | -1,22% | 26.812,00 |
| 30.01.2019 | 2,14 | 2,14 | 2,13 | 2,13 | -0,70% | 13.229,00 |
| 29.01.2019 | 2,15 | 2,16 | 2,14 | 2,14 | -1,15% | 22.833,00 |
| 28.01.2019 | 2,12 | 2,18 | 2,12 | 2,17 | 1,55% | 6.869,00 |
| 25.01.2019 | 2,19 | 2,19 | 2,13 | 2,13 | 0,09% | 4.233,00 |
| 24.01.2019 | 2,14 | 2,14 | 2,13 | 2,13 | 0,95% | 1.609,00 |
| 23.01.2019 | 2,18 | 2,19 | 2,11 | 2,11 | -4,09% | 49.963,00 |
| 22.01.2019 | 2,22 | 2,22 | 2,19 | 2,20 | 0,23% | 4.642,00 |
| 18.01.2019 | 2,24 | 2,27 | 2,20 | 2,20 | 0,23% | 24.837,00 |
| 17.01.2019 | 2,20 | 2,21 | 2,18 | 2,19 | 0,46% | 15.430,00 |
| 16.01.2019 | 2,09 | 2,18 | 2,08 | 2,18 | -0,46% | 17.123,00 |
| 15.01.2019 | 2,25 | 2,28 | 2,04 | 2,19 | 16,48% | 95.640,00 |
| 14.01.2019 | 1,72 | 1,92 | 1,72 | 1,88 | 3,87% | 32.666,00 |
| 11.01.2019 | 1,81 | 1,83 | 1,54 | 1,81 | -2,69% | 8.560,00 |
| 10.01.2019 | 1,92 | 1,92 | 1,84 | 1,86 | 3,33% | 13.954,00 |
| 09.01.2019 | 1,95 | 1,95 | 1,80 | 1,80 | -5,79% | 15.447,00 |
| 08.01.2019 | 1,95 | 1,96 | 1,84 | 1,91 | 2,73% | 7.046,00 |
| 07.01.2019 | 1,92 | 1,96 | 1,85 | 1,86 | -3,12% | 3.994,00 |
| 04.01.2019 | 1,92 | 1,92 | 1,92 | 1,92 | 4,35% | 15,00 |
| 03.01.2019 | 1,98 | 1,98 | 1,84 | 1,84 | 1,10% | 2.727,00 |
| 02.01.2019 | 1,87 | 1,87 | 1,82 | 1,82 | -5,70% | 4.045,00 |
| 31.12.2018 | 1,82 | 1,96 | 1,82 | 1,93 | -0,41% | 2.217,00 |
| 28.12.2018 | 1,93 | 1,98 | 1,82 | 1,94 | 0,20% | 6.717,00 |
| 27.12.2018 | 1,90 | 1,93 | 1,90 | 1,93 | 0,74% | 5.697,00 |
| 26.12.2018 | 1,87 | 1,94 | 1,87 | 1,92 | 0,74% | 1.520,00 |
| 24.12.2018 | 1,82 | 1,91 | 1,82 | 1,91 | 5,88% | 360,00 |
| 21.12.2018 | 1,82 | 1,98 | 1,80 | 1,80 | -10,00% | 7.603,00 |
| 20.12.2018 | 1,92 | 2,00 | 1,84 | 2,00 | 5,06% | 8.226,00 |
| 19.12.2018 | 1,90 | 2,01 | 1,79 | 1,90 | -5,76% | 21.771,00 |
| 18.12.2018 | 1,96 | 2,02 | 1,90 | 2,02 | 0,00% | 10.760,00 |
| 17.12.2018 | 2,00 | 2,13 | 1,90 | 2,02 | 5,21% | 2.553,00 |
| 14.12.2018 | 2,03 | 2,03 | 1,91 | 1,92 | -2,22% | 2.382,00 |
| 13.12.2018 | 2,06 | 2,06 | 1,96 | 1,96 | -3,75% | 840,00 |
| 12.12.2018 | 2,04 | 2,04 | 2,04 | 2,04 | 5,72% | 277,00 |
| 10.12.2018 | 1,91 | 2,01 | 1,91 | 1,93 | -5,87% | 2.409,00 |
| 07.12.2018 | 2,03 | 2,06 | 1,90 | 2,05 | 5,13% | 7.429,00 |
| 06.12.2018 | 1,92 | 2,06 | 1,92 | 1,95 | -6,62% | 1.968,00 |
| 04.12.2018 | 1,95 | 2,09 | 1,95 | 2,09 | 3,90% | 1.564,00 |
| 30.11.2018 | 1,85 | 2,05 | 1,85 | 2,01 | 6,35% | 28.680,00 |
| 29.11.2018 | 1,84 | 1,96 | 1,84 | 1,89 | 1,61% | 3.084,00 |
| 27.11.2018 | 1,86 | 1,93 | 1,85 | 1,86 | -3,54% | 14.012,00 |
| 26.11.2018 | 1,91 | 2,23 | 1,90 | 1,93 | -3,59% | 10.945,00 |
| 23.11.2018 | 2,29 | 2,34 | 1,97 | 2,00 | -8,53% | 7.615,00 |
| 21.11.2018 | 1,99 | 2,49 | 1,97 | 2,19 | 9,87% | 132.783,00 |
| 20.11.2018 | 1,85 | 1,99 | 1,85 | 1,99 | -0,50% | 3.359,00 |
| 19.11.2018 | 1,88 | 2,00 | 1,87 | 2,00 | 6,95% | 20.297,00 |
| 15.11.2018 | 1,91 | 1,91 | 1,87 | 1,87 | 1,30% | 660,00 |
| 14.11.2018 | 1,96 | 1,96 | 1,85 | 1,85 | -7,24% | 8.548,00 |
| 13.11.2018 | 1,99 | 1,99 | 1,99 | 1,99 | 0,72% | 460,00 |
| 09.11.2018 | 1,96 | 1,98 | 1,96 | 1,98 | -1,02% | 3.161,00 |
| 08.11.2018 | 2,00 | 2,00 | 2,00 | 2,00 | 1,84% | 4.967,00 |
| 07.11.2018 | 1,95 | 1,98 | 1,95 | 1,96 | 0,00% | 5.175,00 |
| 06.11.2018 | 2,01 | 2,10 | 1,96 | 1,96 | -2,00% | 14.165,00 |
| 05.11.2018 | 1,98 | 2,04 | 1,98 | 2,00 | -0,50% | 9.459,00 |
| 02.11.2018 | 2,03 | 2,03 | 2,01 | 2,01 | -1,95% | 2.248,00 |
| 01.11.2018 | 1,95 | 2,05 | 1,91 | 2,05 | 4,06% | 9.654,00 |
| 31.10.2018 | 1,88 | 1,98 | 1,85 | 1,97 | 5,35% | 10.930,00 |
| 30.10.2018 | 1,88 | 1,94 | 1,87 | 1,87 | -1,58% | 3.668,00 |
| 29.10.2018 | 1,90 | 1,94 | 1,87 | 1,90 | -1,04% | 4.637,00 |
| 26.10.2018 | 1,94 | 1,96 | 1,86 | 1,92 | 1,59% | 13.832,00 |
| 25.10.2018 | 2,07 | 2,07 | 1,89 | 1,89 | -9,57% | 14.907,00 |
| 24.10.2018 | 2,06 | 2,09 | 1,87 | 2,09 | 1,95% | 5.245,00 |
| 23.10.2018 | 1,94 | 2,05 | 1,85 | 2,05 | 5,67% | 8.057,00 |
| 22.10.2018 | 1,91 | 1,95 | 1,88 | 1,94 | 1,04% | 15.924,00 |