11,165$
1,50%
Echtzeit-Aktienkurs Tectonic Financial
Bid:
Ask:
Aktienkurse zur Tectonic Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,93 | 11,00 | 10,90 | 11,00 | 0,27% | 7.048,00 |
| 10.10.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 1,57% | 107,00 |
| 09.10.2025 | 10,88 | 10,88 | 10,75 | 10,80 | 0,47% | 1.159,00 |
| 08.10.2025 | 10,78 | 10,78 | 10,75 | 10,75 | -0,09% | 849,00 |
| 07.10.2025 | 10,75 | 11,00 | 10,75 | 10,76 | 0,09% | 1.119,00 |
| 06.10.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,98% | 134,00 |
| 02.10.2025 | 10,64 | 10,86 | 10,64 | 10,86 | 0,80% | 2.945,00 |
| 01.10.2025 | 10,84 | 10,84 | 10,52 | 10,77 | -0,65% | 5.759,00 |
| 30.09.2025 | 10,72 | 10,87 | 10,51 | 10,84 | -0,55% | 11.537,00 |
| 29.09.2025 | 10,84 | 10,90 | 10,84 | 10,90 | 0,46% | 1.157,00 |
| 25.09.2025 | 10,84 | 10,85 | 10,84 | 10,85 | 0,00% | 1.610,00 |
| 24.09.2025 | 10,83 | 10,85 | 10,83 | 10,85 | 0,56% | 716,00 |
| 22.09.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 0,00% | 112,00 |
| 19.09.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,10% | 103,00 |
| 18.09.2025 | 10,97 | 10,97 | 10,91 | 10,91 | 1,02% | 1.813,00 |
| 17.09.2025 | 10,86 | 10,90 | 10,80 | 10,80 | 0,47% | 1.009,00 |
| 16.09.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -1,49% | 133,00 |
| 15.09.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 0,62% | 114,00 |
| 10.09.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,32% | 503,00 |
| 09.09.2025 | 10,85 | 10,85 | 10,81 | 10,81 | 1,03% | 1.384,00 |
| 08.09.2025 | 10,72 | 10,85 | 10,70 | 10,70 | 0,28% | 6.805,00 |
| 03.09.2025 | 10,68 | 10,68 | 10,66 | 10,67 | -0,84% | 1.378,00 |
| 28.08.2025 | 10,76 | 10,80 | 10,76 | 10,76 | 0,09% | 7.347,00 |
| 27.08.2025 | 10,73 | 10,75 | 10,73 | 10,75 | 0,47% | 2.206,00 |
| 26.08.2025 | 10,76 | 10,90 | 10,70 | 10,70 | -0,56% | 1.909,00 |
| 25.08.2025 | 10,71 | 10,76 | 10,67 | 10,76 | 0,07% | 2.448,00 |
| 22.08.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,02% | 380,00 |
| 21.08.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,65% | 152,00 |
| 20.08.2025 | 10,71 | 10,71 | 10,68 | 10,68 | -0,83% | 6.097,00 |
| 19.08.2025 | 10,81 | 10,81 | 10,76 | 10,77 | -0,23% | 1.256,00 |
| 18.08.2025 | 10,76 | 10,90 | 10,65 | 10,80 | 0,48% | 10.511,00 |
| 15.08.2025 | 10,78 | 10,78 | 10,68 | 10,74 | -0,06% | 11.153,00 |
| 14.08.2025 | 10,90 | 10,90 | 10,75 | 10,75 | -0,28% | 8.949,00 |
| 13.08.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -0,23% | 1.504,00 |
| 12.08.2025 | 10,84 | 10,84 | 10,75 | 10,80 | -0,05% | 14.644,00 |
| 11.08.2025 | 10,84 | 10,85 | 10,81 | 10,81 | -0,18% | 1.309,00 |
| 08.08.2025 | 10,78 | 10,89 | 10,78 | 10,83 | -1,19% | 3.377,00 |
| 07.08.2025 | 10,73 | 11,04 | 10,65 | 10,96 | 1,86% | 6.928,00 |
| 06.08.2025 | 10,62 | 10,90 | 10,60 | 10,76 | -0,46% | 16.841,00 |
| 05.08.2025 | 10,72 | 10,90 | 10,60 | 10,81 | -4,76% | 15.732,00 |
| 04.08.2025 | 11,11 | 11,80 | 11,10 | 11,35 | 1,34% | 22.121,00 |
| 01.08.2025 | 10,87 | 11,27 | 10,72 | 11,20 | 3,13% | 14.487,00 |
| 31.07.2025 | 10,80 | 10,90 | 10,80 | 10,86 | -0,37% | 3.718,00 |
| 30.07.2025 | 11,01 | 11,09 | 10,90 | 10,90 | 0,00% | 2.140,00 |
| 29.07.2025 | 10,79 | 12,08 | 10,79 | 10,90 | 1,87% | 17.786,00 |
| 24.07.2025 | 10,60 | 10,70 | 10,56 | 10,70 | 1,33% | 2.827,00 |
| 23.07.2025 | 10,65 | 10,65 | 10,56 | 10,56 | -1,86% | 217,00 |
| 22.07.2025 | 10,73 | 10,79 | 10,73 | 10,76 | 0,80% | 2.174,00 |
| 21.07.2025 | 10,78 | 10,80 | 10,68 | 10,68 | -1,16% | 1.897,00 |
| 18.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,19% | 103,00 |
| 17.07.2025 | 10,76 | 10,78 | 10,75 | 10,78 | 0,09% | 662,00 |
| 16.07.2025 | 10,80 | 10,80 | 10,75 | 10,77 | -0,19% | 1.523,00 |
| 11.07.2025 | 10,74 | 10,84 | 10,74 | 10,79 | 0,62% | 3.193,00 |
| 10.07.2025 | 10,74 | 10,74 | 10,72 | 10,72 | 0,51% | 2.505,00 |
| 09.07.2025 | 10,65 | 10,67 | 10,65 | 10,67 | 0,70% | 10.303,00 |
| 07.07.2025 | 10,63 | 10,64 | 10,60 | 10,60 | -0,30% | 3.254,00 |
| 02.07.2025 | 10,64 | 10,65 | 10,61 | 10,63 | 0,03% | 4.931,00 |
| 01.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,23% | 333,00 |
| 26.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,57% | 417,00 |
| 25.06.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | 253,00 |
| 24.06.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | 153,00 |
| 23.06.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | 168,00 |
| 20.06.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,57% | 121,00 |
| 18.06.2025 | 10,53 | 10,60 | 10,53 | 10,60 | -0,08% | 2.646,00 |
| 17.06.2025 | 10,47 | 10,65 | 10,47 | 10,61 | 0,55% | 803,00 |
| 13.06.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 0,29% | 181,00 |
| 12.06.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -1,22% | 325,00 |
| 10.06.2025 | 10,55 | 10,66 | 10,55 | 10,65 | 1,14% | 2.237,00 |
| 05.06.2025 | 10,53 | 10,53 | 10,53 | 10,53 | 0,02% | 317,00 |
| 03.06.2025 | 10,50 | 10,60 | 10,50 | 10,53 | 0,26% | 2.181,00 |
| 02.06.2025 | 10,57 | 10,60 | 10,50 | 10,50 | -0,57% | 2.620,00 |
| 30.05.2025 | 10,64 | 10,64 | 10,56 | 10,56 | 0,00% | 2.121,00 |
| 29.05.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -0,77% | 520,00 |
| 28.05.2025 | 10,51 | 10,64 | 10,51 | 10,64 | 2,03% | 1.468,00 |
| 27.05.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 0,38% | 205,00 |
| 23.05.2025 | 10,42 | 10,42 | 10,39 | 10,39 | -0,95% | 6.695,00 |
| 20.05.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -0,10% | 1.166,00 |
| 19.05.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 0,36% | 6.800,00 |
| 16.05.2025 | 10,45 | 10,46 | 10,43 | 10,46 | -0,46% | 17.442,00 |
| 15.05.2025 | 10,52 | 10,54 | 10,51 | 10,51 | 0,77% | 1.587,00 |
| 14.05.2025 | 10,54 | 10,54 | 10,43 | 10,43 | -1,14% | 377,00 |
| 13.05.2025 | 10,45 | 10,55 | 10,45 | 10,55 | 0,86% | 797,00 |
| 08.05.2025 | 10,44 | 10,46 | 10,42 | 10,46 | 0,19% | 1.272,00 |
| 07.05.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -0,58% | 158,00 |
| 06.05.2025 | 10,42 | 10,66 | 10,41 | 10,50 | 1,17% | 11.550,00 |
| 05.05.2025 | 10,21 | 10,40 | 10,21 | 10,38 | -1,81% | 11.313,00 |
| 02.05.2025 | 10,59 | 10,61 | 10,57 | 10,57 | -0,22% | 9.266,00 |
| 01.05.2025 | 10,56 | 10,61 | 10,50 | 10,60 | 0,90% | 9.952,00 |
| 30.04.2025 | 10,51 | 10,53 | 10,50 | 10,50 | -0,19% | 3.751,00 |
| 29.04.2025 | 10,60 | 10,64 | 10,34 | 10,52 | -0,83% | 46.831,00 |
| 25.04.2025 | 10,53 | 10,64 | 10,52 | 10,61 | 0,07% | 11.959,00 |
| 24.04.2025 | 10,63 | 10,63 | 10,48 | 10,60 | 0,10% | 16.458,00 |
| 23.04.2025 | 10,59 | 10,59 | 10,53 | 10,59 | -0,10% | 715,00 |
| 22.04.2025 | 10,59 | 10,60 | 10,59 | 10,60 | 0,00% | 202,00 |
| 21.04.2025 | 10,60 | 10,60 | 10,59 | 10,60 | -0,38% | 4,00 |
| 17.04.2025 | 10,60 | 10,64 | 10,60 | 10,64 | 0,06% | 2.045,00 |
| 15.04.2025 | 10,59 | 10,63 | 10,59 | 10,63 | 1,66% | 2.702,00 |
| 14.04.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 0,10% | 528,00 |
| 11.04.2025 | 10,58 | 10,58 | 10,45 | 10,45 | -0,48% | 7.466,00 |
| 09.04.2025 | 10,54 | 10,65 | 10,49 | 10,50 | -0,47% | 1.735,00 |