1,640€
5,13%
Echtzeit-Aktienkurs TI Fluid Systems Ltd.
Bid:
Ask:
Aktienkurse zur TI Fluid Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 1,64 | 1,67 | 1,62 | 1,64 | 5,13% | - |
| 10.05.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -0,64% | - |
| 09.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 08.05.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 1,29% | - |
| 07.05.2024 | 1,63 | 1,63 | 1,55 | 1,55 | -4,32% | - |
| 06.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | - |
| 03.05.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -1,88% | - |
| 02.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | - |
| 30.04.2024 | 1,64 | 1,64 | 1,55 | 1,55 | -3,13% | - |
| 29.04.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -0,62% | - |
| 26.04.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -0,62% | - |
| 25.04.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -1,82% | - |
| 24.04.2024 | 1,68 | 1,68 | 1,65 | 1,65 | -0,60% | - |
| 23.04.2024 | 1,68 | 1,68 | 1,66 | 1,66 | 0,61% | - |
| 22.04.2024 | 1,67 | 1,67 | 1,65 | 1,65 | 1,23% | - |
| 19.04.2024 | 1,66 | 1,77 | 1,63 | 1,63 | 0,00% | 100,00 |
| 18.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 17.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 16.04.2024 | 1,67 | 1,67 | 1,59 | 1,59 | -5,92% | - |
| 15.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 12.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 4,27% | - |
| 11.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 10.04.2024 | 1,70 | 1,70 | 1,64 | 1,64 | 0,61% | - |
| 09.04.2024 | 1,71 | 1,71 | 1,63 | 1,63 | -4,12% | - |
| 08.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 05.04.2024 | 1,68 | 1,68 | 1,65 | 1,65 | 0,00% | - |
| 04.04.2024 | 1,73 | 1,73 | 1,65 | 1,65 | -0,60% | - |
| 03.04.2024 | 1,69 | 1,69 | 1,66 | 1,66 | 0,61% | - |
| 02.04.2024 | 1,70 | 1,70 | 1,65 | 1,65 | 2,61% | - |
| 28.03.2024 | 1,66 | 1,66 | 1,61 | 1,61 | 0,75% | - |
| 27.03.2024 | 1,71 | 1,71 | 1,60 | 1,60 | -15,20% | 1.000,00 |
| 26.03.2024 | 1,89 | 1,89 | 1,88 | 1,88 | 2,39% | - |
| 25.03.2024 | 1,94 | 1,94 | 1,84 | 1,84 | -1,82% | - |
| 22.03.2024 | 1,95 | 1,95 | 1,87 | 1,87 | -0,32% | - |
| 21.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 3,41% | - |
| 20.03.2024 | 1,81 | 1,82 | 1,81 | 1,82 | 3,65% | - |
| 19.03.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -1,02% | - |
| 18.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,27% | - |
| 15.03.2024 | 1,75 | 1,75 | 1,71 | 1,71 | 1,18% | - |
| 14.03.2024 | 1,76 | 1,76 | 1,69 | 1,69 | -0,70% | - |
| 13.03.2024 | 1,75 | 1,75 | 1,71 | 1,71 | 0,35% | - |
| 12.03.2024 | 1,77 | 1,77 | 1,70 | 1,70 | -2,41% | - |
| 11.03.2024 | 1,81 | 1,81 | 1,74 | 1,74 | -1,58% | - |
| 08.03.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 1,37% | - |
| 07.03.2024 | 1,84 | 1,84 | 1,75 | 1,75 | -1,91% | - |
| 06.03.2024 | 1,79 | 1,79 | 1,78 | 1,78 | 2,89% | - |
| 05.03.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,69% | - |
| 04.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,83% | - |
| 01.03.2024 | 1,76 | 1,76 | 1,69 | 1,69 | 0,00% | - |
| 29.02.2024 | 1,75 | 1,75 | 1,69 | 1,69 | 0,83% | - |
| 28.02.2024 | 1,74 | 1,74 | 1,68 | 1,68 | -0,83% | - |
| 27.02.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -2,76% | - |
| 26.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 3,32% | - |
| 23.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,72% | - |
| 22.02.2024 | 1,70 | 1,70 | 1,67 | 1,67 | 0,48% | - |
| 21.02.2024 | 1,71 | 1,71 | 1,67 | 1,67 | 0,00% | - |
| 20.02.2024 | 1,78 | 1,78 | 1,67 | 1,67 | -3,14% | - |
| 19.02.2024 | 1,81 | 1,81 | 1,72 | 1,72 | -1,15% | - |
| 16.02.2024 | 1,77 | 1,77 | 1,74 | 1,74 | 1,16% | - |
| 15.02.2024 | 1,75 | 1,75 | 1,72 | 1,72 | 0,70% | - |
| 14.02.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 13.02.2024 | 1,76 | 1,76 | 1,71 | 1,71 | 0,59% | - |
| 12.02.2024 | 1,74 | 1,74 | 1,70 | 1,70 | 0,35% | - |
| 09.02.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 2,92% | - |
| 08.02.2024 | 1,66 | 1,66 | 1,64 | 1,64 | 0,12% | - |
| 07.02.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -1,56% | - |
| 06.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,12% | - |
| 05.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,96% | - |
| 02.02.2024 | 1,65 | 1,65 | 1,62 | 1,62 | 1,37% | - |
| 01.02.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -0,25% | - |
| 31.01.2024 | 1,62 | 1,62 | 1,60 | 1,60 | 0,38% | - |
| 30.01.2024 | 1,66 | 1,66 | 1,60 | 1,60 | 0,00% | - |
| 29.01.2024 | 1,62 | 1,62 | 1,60 | 1,60 | 0,38% | - |
| 26.01.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -0,25% | - |
| 25.01.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 1,40% | - |
| 24.01.2024 | 1,64 | 1,64 | 1,57 | 1,57 | 1,03% | - |
| 23.01.2024 | 1,59 | 1,59 | 1,56 | 1,56 | 0,26% | - |
| 22.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,64% | - |
| 19.01.2024 | 1,59 | 1,59 | 1,51 | 1,51 | -3,81% | - |
| 18.01.2024 | 1,59 | 1,59 | 1,57 | 1,57 | 0,90% | - |
| 17.01.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -0,51% | - |
| 16.01.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -1,38% | - |
| 15.01.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -0,87% | - |
| 12.01.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 2,43% | - |
| 11.01.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -2,00% | - |
| 10.01.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -0,62% | - |
| 09.01.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -2,66% | - |
| 08.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,74% | - |
| 05.01.2024 | 1,68 | 1,68 | 1,61 | 1,61 | -10,77% | - |
| 04.01.2024 | 1,71 | 1,80 | 1,71 | 1,80 | 9,08% | 100,00 |
| 03.01.2024 | 1,71 | 1,71 | 1,65 | 1,65 | -0,84% | - |
| 02.01.2024 | 1,73 | 1,73 | 1,67 | 1,67 | -2,91% | - |
| 29.12.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 1,42% | - |
| 28.12.2023 | 1,74 | 1,74 | 1,69 | 1,69 | -0,82% | - |
| 27.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 1,19% | - |
| 22.12.2023 | 1,72 | 1,72 | 1,69 | 1,69 | 0,72% | - |
| 21.12.2023 | 1,70 | 1,70 | 1,67 | 1,67 | 1,09% | - |
| 20.12.2023 | 1,65 | 1,66 | 1,65 | 1,66 | 1,85% | - |
| 19.12.2023 | 1,67 | 1,67 | 1,63 | 1,63 | 0,87% | - |
| 18.12.2023 | 1,67 | 1,67 | 1,61 | 1,61 | -0,62% | - |