2,350€
5,86%
Echtzeit-Aktienkurs TI Fluid Systems Ltd.
Bid:
Ask:
Aktienkurse zur TI Fluid Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,30 | 2,30 | 2,22 | 2,22 | 0,00% | - |
| 19.12.2024 | 2,32 | 2,32 | 2,22 | 2,22 | -0,89% | - |
| 18.12.2024 | 2,32 | 2,32 | 2,24 | 2,24 | 0,00% | - |
| 17.12.2024 | 2,32 | 2,32 | 2,24 | 2,24 | -2,61% | - |
| 16.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 13.12.2024 | 2,30 | 2,30 | 2,22 | 2,22 | -0,89% | - |
| 12.12.2024 | 2,32 | 2,32 | 2,24 | 2,24 | 0,00% | - |
| 11.12.2024 | 2,32 | 2,32 | 2,24 | 2,24 | 0,00% | - |
| 10.12.2024 | 2,32 | 2,32 | 2,24 | 2,24 | 0,00% | 1.200,00 |
| 09.12.2024 | 2,30 | 2,30 | 2,24 | 2,24 | -2,61% | - |
| 06.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 05.12.2024 | 2,30 | 2,32 | 2,22 | 2,22 | 0,00% | 400,00 |
| 04.12.2024 | 2,32 | 2,32 | 2,22 | 2,22 | 0,00% | - |
| 03.12.2024 | 2,30 | 2,30 | 2,22 | 2,22 | 0,00% | - |
| 02.12.2024 | 2,30 | 2,30 | 2,22 | 2,22 | 0,00% | - |
| 29.11.2024 | 2,30 | 2,30 | 2,22 | 2,22 | 1,83% | - |
| 28.11.2024 | 2,24 | 2,24 | 2,18 | 2,18 | 0,93% | - |
| 27.11.2024 | 2,14 | 2,16 | 2,12 | 2,16 | 3,85% | 1.619,00 |
| 26.11.2024 | 2,18 | 2,18 | 2,08 | 2,08 | -5,45% | - |
| 25.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 22.11.2024 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | - |
| 21.11.2024 | 2,18 | 2,20 | 2,16 | 2,18 | 5,83% | - |
| 20.11.2024 | 2,14 | 2,14 | 2,06 | 2,06 | 0,00% | - |
| 19.11.2024 | 2,14 | 2,14 | 2,06 | 2,06 | -4,63% | - |
| 18.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | - |
| 15.11.2024 | 2,18 | 2,18 | 2,08 | 2,08 | -0,95% | - |
| 14.11.2024 | 2,04 | 2,10 | 2,04 | 2,10 | 7,69% | 600,00 |
| 13.11.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 3,17% | - |
| 12.11.2024 | 2,00 | 2,00 | 1,89 | 1,89 | -8,25% | - |
| 11.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 5,64% | - |
| 08.11.2024 | 2,04 | 2,04 | 1,95 | 1,95 | 3,17% | - |
| 07.11.2024 | 1,94 | 1,94 | 1,89 | 1,89 | -5,03% | - |
| 06.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 05.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 3,17% | - |
| 04.11.2024 | 1,98 | 1,98 | 1,89 | 1,89 | -1,05% | - |
| 01.11.2024 | 2,02 | 2,02 | 1,91 | 1,91 | -1,04% | - |
| 31.10.2024 | 2,08 | 2,08 | 1,93 | 1,93 | -3,50% | - |
| 30.10.2024 | 2,08 | 2,08 | 2,00 | 2,00 | -0,99% | - |
| 29.10.2024 | 2,10 | 2,10 | 2,02 | 2,02 | -3,81% | - |
| 28.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 25.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | 250,00 |
| 24.10.2024 | 2,12 | 2,12 | 2,06 | 2,06 | 0,00% | - |
| 23.10.2024 | 2,14 | 2,14 | 2,06 | 2,06 | 0,00% | - |
| 22.10.2024 | 2,12 | 2,12 | 2,06 | 2,06 | 0,98% | - |
| 21.10.2024 | 2,14 | 2,14 | 2,04 | 2,04 | -4,67% | - |
| 18.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 17.10.2024 | 2,12 | 2,12 | 2,06 | 2,06 | 0,00% | - |
| 16.10.2024 | 2,14 | 2,14 | 2,06 | 2,06 | -5,94% | - |
| 15.10.2024 | 2,20 | 2,20 | 2,19 | 2,19 | 5,29% | - |
| 14.10.2024 | 2,16 | 2,24 | 2,08 | 2,08 | 9,47% | 7.850,00 |
| 11.10.2024 | 1,81 | 1,90 | 1,81 | 1,90 | 8,57% | 2.500,00 |
| 10.10.2024 | 1,81 | 1,81 | 1,75 | 1,75 | -1,13% | - |
| 09.10.2024 | 1,79 | 1,90 | 1,77 | 1,77 | 1,14% | 1.000,00 |
| 08.10.2024 | 1,82 | 1,82 | 1,75 | 1,75 | -1,13% | - |
| 07.10.2024 | 1,86 | 1,86 | 1,77 | 1,77 | -4,84% | - |
| 04.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 4,49% | - |
| 03.10.2024 | 1,85 | 1,85 | 1,78 | 1,78 | -3,26% | - |
| 02.10.2024 | 1,90 | 1,90 | 1,84 | 1,84 | -4,66% | - |
| 01.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 30.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 27.09.2024 | 1,97 | 1,97 | 1,90 | 1,90 | 0,53% | - |
| 26.09.2024 | 1,95 | 1,95 | 1,89 | 1,89 | 0,00% | - |
| 25.09.2024 | 1,93 | 1,97 | 1,89 | 1,89 | 0,53% | 1.250,00 |
| 24.09.2024 | 1,96 | 1,96 | 1,88 | 1,88 | -7,84% | - |
| 23.09.2024 | 1,92 | 2,04 | 1,92 | 2,04 | 7,37% | 600,00 |
| 20.09.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -2,06% | - |
| 19.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 18.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 3,16% | - |
| 17.09.2024 | 1,98 | 1,98 | 1,90 | 1,90 | 0,53% | - |
| 16.09.2024 | 2,00 | 2,00 | 1,89 | 1,89 | 8,62% | 2.500,00 |
| 13.09.2024 | 1,61 | 1,74 | 1,61 | 1,74 | 13,73% | 2.500,00 |
| 12.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 11.09.2024 | 1,54 | 1,54 | 1,48 | 1,48 | -1,33% | - |
| 10.09.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -3,85% | - |
| 09.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 06.09.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 1,35% | - |
| 05.09.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -0,67% | - |
| 04.09.2024 | 1,51 | 1,54 | 1,49 | 1,49 | 0,68% | 930,00 |
| 03.09.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -2,63% | - |
| 02.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 30.08.2024 | 1,54 | 1,54 | 1,50 | 1,50 | 0,00% | - |
| 29.08.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -0,66% | - |
| 28.08.2024 | 1,57 | 1,57 | 1,51 | 1,51 | -1,31% | - |
| 27.08.2024 | 1,56 | 1,56 | 1,53 | 1,53 | 0,00% | - |
| 26.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 23.08.2024 | 1,52 | 1,52 | 1,49 | 1,49 | 1,36% | - |
| 22.08.2024 | 1,50 | 1,50 | 1,47 | 1,47 | 0,68% | - |
| 21.08.2024 | 1,50 | 1,50 | 1,46 | 1,46 | 0,00% | - |
| 20.08.2024 | 1,49 | 1,49 | 1,46 | 1,46 | 1,39% | - |
| 19.08.2024 | 1,50 | 1,50 | 1,44 | 1,44 | -0,69% | - |
| 16.08.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -0,68% | - |
| 15.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 14.08.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -2,74% | - |
| 13.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 12.08.2024 | 1,46 | 1,46 | 1,42 | 1,42 | 0,00% | - |
| 09.08.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -3,40% | - |
| 08.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 18,55% | - |
| 07.08.2024 | 1,30 | 1,30 | 1,24 | 1,24 | -1,59% | - |
| 06.08.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -5,26% | - |
| 05.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -8,90% | - |