22,700€
8,10%
Echtzeit-Aktienkurs TAV Havalimanlari Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur TAV Havalimanlari Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,10 | 23,10 | 22,50 | 22,80 | -0,87% | - |
| 18.04.2024 | 23,20 | 23,30 | 22,30 | 23,00 | -1,29% | - |
| 17.04.2024 | 23,10 | 23,40 | 22,80 | 23,30 | 1,75% | - |
| 16.04.2024 | 22,70 | 22,90 | 22,00 | 22,90 | -2,97% | 78,00 |
| 15.04.2024 | 24,70 | 24,70 | 22,60 | 23,60 | -4,07% | - |
| 12.04.2024 | 23,90 | 24,90 | 23,80 | 24,60 | 3,36% | - |
| 11.04.2024 | 22,20 | 24,50 | 22,20 | 23,80 | -2,06% | 800,00 |
| 10.04.2024 | 21,40 | 24,50 | 21,40 | 24,30 | 3,85% | - |
| 09.04.2024 | 23,10 | 23,70 | 22,40 | 23,40 | 0,86% | - |
| 08.04.2024 | 21,75 | 25,90 | 21,35 | 23,20 | 6,42% | - |
| 05.04.2024 | 20,85 | 21,80 | 20,50 | 21,80 | 4,81% | - |
| 04.04.2024 | 20,80 | 20,95 | 20,35 | 20,80 | -0,48% | - |
| 03.04.2024 | 21,05 | 21,25 | 20,45 | 20,90 | -0,95% | - |
| 02.04.2024 | 21,60 | 21,80 | 20,80 | 21,10 | 4,46% | 300,00 |
| 28.03.2024 | 19,75 | 20,35 | 19,55 | 20,20 | 3,06% | - |
| 27.03.2024 | 19,15 | 19,80 | 19,15 | 19,60 | 1,03% | 85,00 |
| 26.03.2024 | 19,30 | 19,40 | 18,90 | 19,40 | 0,00% | - |
| 25.03.2024 | 19,70 | 19,70 | 19,20 | 19,40 | -1,52% | - |
| 22.03.2024 | 17,90 | 19,95 | 17,90 | 19,70 | 1,03% | - |
| 21.03.2024 | 18,95 | 19,55 | 18,95 | 19,50 | 2,90% | - |
| 20.03.2024 | 18,95 | 19,15 | 18,65 | 18,95 | -0,52% | - |
| 19.03.2024 | 17,50 | 19,05 | 17,50 | 19,05 | 2,97% | - |
| 18.03.2024 | 19,20 | 19,20 | 18,15 | 18,50 | -4,15% | - |
| 15.03.2024 | 17,50 | 19,30 | 17,50 | 19,30 | 2,12% | 636,00 |
| 14.03.2024 | 18,70 | 19,30 | 18,55 | 18,90 | 2,44% | - |
| 13.03.2024 | 17,50 | 19,15 | 17,50 | 18,45 | -1,86% | - |
| 12.03.2024 | 17,80 | 19,40 | 17,80 | 18,80 | -2,59% | 333,00 |
| 11.03.2024 | 19,95 | 20,20 | 19,05 | 19,30 | -3,50% | 300,00 |
| 08.03.2024 | 19,55 | 20,10 | 19,45 | 20,00 | 2,56% | - |
| 07.03.2024 | 19,15 | 19,75 | 19,15 | 19,50 | 2,90% | - |
| 06.03.2024 | 19,15 | 19,25 | 18,65 | 18,95 | -1,30% | - |
| 05.03.2024 | 19,35 | 19,45 | 18,65 | 19,20 | -1,54% | - |
| 04.03.2024 | 19,85 | 19,85 | 19,10 | 19,50 | -1,76% | 121,00 |
| 01.03.2024 | 19,90 | 20,20 | 19,55 | 19,85 | -0,75% | - |
| 29.02.2024 | 19,80 | 20,40 | 19,75 | 20,00 | 0,76% | - |
| 28.02.2024 | 19,70 | 20,35 | 19,65 | 19,85 | 0,51% | - |
| 27.02.2024 | 19,65 | 19,90 | 19,35 | 19,75 | 0,25% | - |
| 26.02.2024 | 19,70 | 19,90 | 19,15 | 19,70 | -0,51% | - |
| 23.02.2024 | 19,80 | 19,90 | 19,30 | 19,80 | -0,75% | - |
| 22.02.2024 | 20,85 | 20,85 | 19,55 | 19,95 | -4,77% | - |
| 21.02.2024 | 20,45 | 21,15 | 20,30 | 20,95 | 1,95% | - |
| 20.02.2024 | 17,70 | 20,60 | 17,70 | 20,55 | 4,05% | - |
| 19.02.2024 | 19,95 | 20,25 | 19,70 | 19,75 | -1,50% | - |
| 16.02.2024 | 19,55 | 20,05 | 19,20 | 20,05 | 2,30% | - |
| 15.02.2024 | 16,00 | 19,60 | 16,00 | 19,60 | 11,36% | 1.511,00 |
| 14.02.2024 | 17,50 | 18,50 | 17,40 | 17,60 | -2,49% | 275,00 |
| 13.02.2024 | 17,20 | 18,50 | 17,20 | 18,05 | 1,69% | - |
| 12.02.2024 | 16,00 | 17,75 | 16,00 | 17,75 | -0,28% | - |
| 09.02.2024 | 16,00 | 17,85 | 16,00 | 17,80 | 1,42% | - |
| 08.02.2024 | 17,30 | 17,65 | 17,20 | 17,55 | -1,96% | - |
| 07.02.2024 | 17,20 | 17,90 | 17,20 | 17,90 | 1,70% | - |
| 06.02.2024 | 17,20 | 17,65 | 17,20 | 17,60 | 2,92% | - |
| 05.02.2024 | 17,20 | 17,70 | 16,60 | 17,10 | -0,29% | - |
| 02.02.2024 | 15,90 | 17,80 | 15,90 | 17,15 | 6,19% | - |
| 01.02.2024 | 14,70 | 17,10 | 14,70 | 16,15 | -1,52% | - |
| 31.01.2024 | 16,55 | 16,80 | 16,20 | 16,40 | -2,09% | - |
| 30.01.2024 | 16,40 | 16,75 | 16,20 | 16,75 | 0,90% | - |
| 29.01.2024 | 16,10 | 16,85 | 16,10 | 16,60 | 1,53% | - |
| 26.01.2024 | 15,55 | 16,40 | 15,50 | 16,35 | 3,81% | - |
| 25.01.2024 | 13,50 | 15,75 | 13,50 | 15,75 | 1,61% | - |
| 24.01.2024 | 15,20 | 15,55 | 15,10 | 15,50 | 0,00% | - |
| 23.01.2024 | 15,15 | 15,55 | 15,10 | 15,50 | 0,32% | - |
| 22.01.2024 | 15,10 | 15,55 | 15,10 | 15,45 | 0,32% | - |
| 19.01.2024 | 13,90 | 15,60 | 13,90 | 15,40 | -2,53% | - |
| 18.01.2024 | 13,60 | 15,90 | 13,60 | 15,80 | 0,64% | - |
| 17.01.2024 | 15,30 | 15,85 | 14,95 | 15,70 | 0,64% | 120,00 |
| 16.01.2024 | 15,10 | 15,60 | 15,00 | 15,60 | 3,31% | - |
| 15.01.2024 | 15,00 | 15,35 | 15,00 | 15,10 | -0,98% | - |
| 12.01.2024 | 14,85 | 15,25 | 13,90 | 15,25 | 4,10% | - |
| 11.01.2024 | 15,15 | 15,35 | 14,55 | 14,65 | -1,35% | 300,00 |
| 10.01.2024 | 15,10 | 15,10 | 14,65 | 14,85 | 0,68% | - |
| 09.01.2024 | 14,60 | 14,75 | 14,45 | 14,75 | 3,51% | - |
| 08.01.2024 | 14,90 | 14,90 | 14,10 | 14,25 | -2,06% | - |
| 05.01.2024 | 14,00 | 14,60 | 14,00 | 14,55 | 2,46% | - |
| 04.01.2024 | 14,95 | 14,95 | 14,20 | 14,20 | -2,74% | 330,00 |
| 03.01.2024 | 14,05 | 14,60 | 12,90 | 14,60 | 3,91% | - |
| 02.01.2024 | 13,95 | 14,30 | 12,85 | 14,05 | -1,40% | 2.960,00 |
| 29.12.2023 | 12,75 | 14,30 | 12,70 | 14,25 | 6,34% | - |
| 28.12.2023 | 12,40 | 13,45 | 12,25 | 13,40 | 3,08% | - |
| 27.12.2023 | 12,95 | 13,50 | 12,30 | 13,00 | -7,47% | - |
| 22.12.2023 | 12,80 | 14,15 | 12,80 | 14,05 | -3,77% | 492,00 |
| 21.12.2023 | 12,80 | 14,65 | 12,80 | 14,60 | 1,74% | - |
| 20.12.2023 | 13,80 | 14,50 | 13,35 | 14,35 | 0,00% | - |
| 19.12.2023 | 13,65 | 14,65 | 13,40 | 14,35 | 12,11% | - |
| 18.12.2023 | 14,35 | 14,65 | 12,80 | 12,80 | -14,67% | - |
| 15.12.2023 | 14,20 | 15,15 | 13,80 | 15,00 | 1,69% | 802,00 |
| 14.12.2023 | 13,95 | 14,85 | 13,45 | 14,75 | 1,72% | - |
| 13.12.2023 | 14,50 | 14,75 | 13,65 | 14,50 | -3,33% | - |
| 12.12.2023 | 14,05 | 15,25 | 13,90 | 15,00 | 2,39% | - |
| 11.12.2023 | 14,45 | 15,35 | 14,25 | 14,65 | -2,66% | - |
| 08.12.2023 | 14,05 | 15,05 | 14,05 | 15,05 | 3,08% | - |
| 07.12.2023 | 14,35 | 14,80 | 13,90 | 14,60 | -2,01% | - |
| 06.12.2023 | 14,60 | 14,95 | 13,85 | 14,90 | 16,41% | - |
| 05.12.2023 | 14,55 | 15,15 | 12,80 | 12,80 | -15,23% | - |
| 04.12.2023 | 14,50 | 15,25 | 14,30 | 15,10 | 0,00% | - |
| 01.12.2023 | 14,40 | 15,10 | 14,30 | 15,10 | 0,67% | - |
| 30.11.2023 | 13,70 | 15,00 | 13,65 | 15,00 | 4,90% | - |
| 29.11.2023 | 15,20 | 15,20 | 14,30 | 14,30 | -9,21% | - |
| 28.11.2023 | 13,50 | 15,75 | 13,50 | 15,75 | -0,32% | - |
| 27.11.2023 | 14,70 | 15,85 | 14,70 | 15,80 | -9,46% | - |