139,740$
-1,35%
Echtzeit-Aktienkurs TFI International
Bid:
Ask:
Aktienkurse zur TFI International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 141,53 | 142,64 | 138,29 | 139,81 | -1,30% | 117.114,00 |
| 05.09.2024 | 146,15 | 146,44 | 140,79 | 141,65 | -3,09% | 255.810,00 |
| 04.09.2024 | 145,55 | 146,85 | 143,61 | 146,16 | -0,05% | 165.365,00 |
| 03.09.2024 | 146,94 | 146,94 | 144,95 | 146,24 | -1,28% | 108.849,00 |
| 30.08.2024 | 149,23 | 149,23 | 146,15 | 148,13 | -0,48% | 220.831,00 |
| 29.08.2024 | 149,77 | 150,01 | 148,03 | 148,84 | 0,19% | 156.928,00 |
| 28.08.2024 | 148,10 | 150,15 | 147,81 | 148,56 | -0,37% | 142.658,00 |
| 27.08.2024 | 151,22 | 151,38 | 149,08 | 149,11 | -1,57% | 163.430,00 |
| 26.08.2024 | 150,15 | 152,46 | 149,46 | 151,49 | 0,91% | 138.576,00 |
| 23.08.2024 | 147,50 | 150,43 | 147,50 | 150,13 | 1,71% | 205.086,00 |
| 22.08.2024 | 148,39 | 148,83 | 146,31 | 147,61 | -0,11% | 156.436,00 |
| 21.08.2024 | 147,33 | 148,59 | 146,36 | 147,77 | 0,63% | 184.874,00 |
| 20.08.2024 | 147,57 | 147,99 | 145,77 | 146,84 | -0,26% | 201.662,00 |
| 19.08.2024 | 146,77 | 148,82 | 146,47 | 147,22 | 0,34% | 157.622,00 |
| 16.08.2024 | 147,03 | 148,52 | 146,29 | 146,72 | -0,80% | 106.005,00 |
| 15.08.2024 | 148,17 | 150,13 | 147,10 | 147,90 | 1,59% | 204.046,00 |
| 14.08.2024 | 146,58 | 146,63 | 144,87 | 145,58 | -0,36% | 106.953,00 |
| 13.08.2024 | 146,02 | 146,31 | 144,62 | 146,10 | 0,83% | 101.078,00 |
| 12.08.2024 | 145,12 | 145,30 | 143,36 | 144,90 | 0,40% | 120.827,00 |
| 09.08.2024 | 145,81 | 146,11 | 143,42 | 144,32 | -1,29% | 138.972,00 |
| 08.08.2024 | 145,61 | 147,13 | 144,58 | 146,20 | 0,99% | 154.581,00 |
| 07.08.2024 | 150,01 | 150,14 | 144,58 | 144,77 | -2,41% | 136.287,00 |
| 06.08.2024 | 144,87 | 149,66 | 144,83 | 148,35 | 3,16% | 110.264,00 |
| 05.08.2024 | 140,48 | 146,07 | 140,48 | 143,80 | -2,10% | 174.257,00 |
| 02.08.2024 | 151,00 | 151,00 | 145,00 | 146,88 | -3,74% | 139.063,00 |
| 01.08.2024 | 155,99 | 157,48 | 151,58 | 152,59 | -2,03% | 150.767,00 |
| 31.07.2024 | 153,93 | 157,77 | 151,97 | 155,75 | 1,70% | 240.693,00 |
| 30.07.2024 | 151,06 | 153,83 | 151,03 | 153,14 | 1,42% | 232.078,00 |
| 29.07.2024 | 153,20 | 155,41 | 150,76 | 150,99 | -1,81% | 264.742,00 |
| 26.07.2024 | 155,00 | 158,84 | 150,84 | 153,78 | -1,42% | 632.267,00 |
| 25.07.2024 | 153,03 | 157,90 | 152,85 | 156,00 | 1,96% | 360.159,00 |
| 24.07.2024 | 152,92 | 155,14 | 152,01 | 153,00 | -0,62% | 187.162,00 |
| 23.07.2024 | 155,25 | 156,95 | 153,56 | 153,96 | -1,17% | 182.062,00 |
| 22.07.2024 | 153,49 | 155,89 | 152,79 | 155,78 | 1,41% | 136.230,00 |
| 19.07.2024 | 153,51 | 154,66 | 152,55 | 153,61 | 0,21% | 137.416,00 |
| 18.07.2024 | 154,43 | 154,74 | 152,19 | 153,29 | -0,50% | 239.064,00 |
| 17.07.2024 | 156,06 | 156,06 | 152,58 | 154,06 | -2,83% | 251.637,00 |
| 16.07.2024 | 155,08 | 158,93 | 155,08 | 158,55 | 2,09% | 196.095,00 |
| 15.07.2024 | 152,45 | 156,25 | 150,70 | 155,31 | 3,79% | 272.540,00 |
| 12.07.2024 | 150,69 | 152,05 | 149,59 | 149,64 | -0,07% | 246.971,00 |
| 11.07.2024 | 149,88 | 152,10 | 149,01 | 149,74 | 0,06% | 385.339,00 |
| 10.07.2024 | 145,66 | 149,96 | 144,92 | 149,65 | 3,20% | 234.516,00 |
| 09.07.2024 | 145,48 | 145,88 | 143,65 | 145,01 | -0,85% | 152.303,00 |
| 08.07.2024 | 147,50 | 148,18 | 144,53 | 146,26 | -0,48% | 150.254,00 |
| 05.07.2024 | 146,93 | 148,26 | 145,85 | 146,97 | -0,51% | 158.878,00 |
| 03.07.2024 | 145,37 | 148,08 | 144,89 | 147,73 | 1,89% | 165.731,00 |
| 02.07.2024 | 145,46 | 146,35 | 144,17 | 144,99 | -0,58% | 274.604,00 |
| 01.07.2024 | 145,26 | 146,01 | 144,06 | 145,84 | 0,47% | 129.689,00 |
| 28.06.2024 | 142,01 | 145,56 | 141,39 | 145,16 | 2,61% | 289.015,00 |
| 27.06.2024 | 140,00 | 141,58 | 139,92 | 141,47 | 1,17% | 165.727,00 |
| 26.06.2024 | 139,29 | 141,57 | 138,63 | 139,83 | 0,12% | 137.307,00 |
| 25.06.2024 | 139,93 | 139,93 | 137,15 | 139,66 | -0,30% | 176.357,00 |
| 24.06.2024 | 136,73 | 140,33 | 136,73 | 140,08 | 2,37% | 222.851,00 |
| 21.06.2024 | 137,08 | 137,52 | 135,78 | 136,84 | -0,42% | 258.322,00 |
| 20.06.2024 | 137,11 | 138,24 | 135,61 | 137,42 | 0,23% | 144.335,00 |
| 18.06.2024 | 137,62 | 138,74 | 136,64 | 137,11 | -0,80% | 239.092,00 |
| 17.06.2024 | 137,37 | 138,54 | 136,70 | 138,22 | 0,45% | 169.311,00 |
| 14.06.2024 | 137,50 | 137,67 | 135,56 | 137,60 | -0,67% | 164.332,00 |
| 13.06.2024 | 140,59 | 140,93 | 137,51 | 138,53 | -1,72% | 125.705,00 |
| 12.06.2024 | 143,53 | 143,77 | 140,48 | 140,95 | -0,47% | 137.724,00 |
| 11.06.2024 | 142,87 | 143,08 | 140,36 | 141,61 | -1,26% | 375.580,00 |
| 10.06.2024 | 140,13 | 143,83 | 138,62 | 143,41 | 1,71% | 552.920,00 |
| 07.06.2024 | 138,53 | 142,06 | 138,53 | 141,00 | 0,71% | 426.285,00 |
| 06.06.2024 | 135,20 | 140,01 | 134,47 | 140,00 | 3,55% | 521.572,00 |
| 05.06.2024 | 134,44 | 135,21 | 132,99 | 135,20 | 0,57% | 127.682,00 |
| 04.06.2024 | 132,84 | 135,70 | 132,05 | 134,44 | 2,28% | 217.195,00 |
| 03.06.2024 | 133,21 | 133,21 | 130,86 | 131,44 | -0,64% | 134.083,00 |
| 31.05.2024 | 132,86 | 132,86 | 130,21 | 132,28 | 0,30% | 362.790,00 |
| 30.05.2024 | 132,17 | 133,02 | 131,02 | 131,88 | -0,22% | 407.660,00 |
| 29.05.2024 | 132,01 | 133,45 | 132,01 | 132,17 | -0,78% | 151.624,00 |
| 28.05.2024 | 133,82 | 134,11 | 133,09 | 133,21 | -0,20% | 165.670,00 |
| 24.05.2024 | 132,10 | 133,77 | 131,76 | 133,48 | 1,16% | 120.853,00 |
| 23.05.2024 | 132,72 | 133,32 | 131,34 | 131,95 | -0,68% | 145.354,00 |
| 22.05.2024 | 132,28 | 133,31 | 131,40 | 132,85 | 0,70% | 187.787,00 |
| 21.05.2024 | 133,00 | 133,00 | 131,50 | 131,92 | -1,15% | 144.847,00 |
| 20.05.2024 | 133,39 | 133,87 | 131,96 | 133,45 | 0,18% | 93.058,00 |
| 17.05.2024 | 136,60 | 136,60 | 132,90 | 133,21 | -2,20% | 184.559,00 |
| 16.05.2024 | 136,34 | 136,70 | 135,03 | 136,21 | -0,47% | 133.616,00 |
| 15.05.2024 | 138,14 | 138,61 | 135,80 | 136,86 | -0,03% | 163.228,00 |
| 14.05.2024 | 138,28 | 139,08 | 136,44 | 136,90 | -0,71% | 162.249,00 |
| 13.05.2024 | 137,77 | 138,15 | 136,87 | 137,88 | 0,15% | 141.244,00 |
| 10.05.2024 | 137,28 | 139,04 | 136,73 | 137,67 | 0,89% | 207.682,00 |
| 09.05.2024 | 134,54 | 137,24 | 134,52 | 136,45 | 1,40% | 165.034,00 |
| 08.05.2024 | 133,00 | 135,83 | 133,00 | 134,57 | 0,11% | 106.722,00 |
| 07.05.2024 | 134,78 | 136,37 | 133,83 | 134,42 | 0,15% | 304.116,00 |
| 06.05.2024 | 135,25 | 136,65 | 133,74 | 134,22 | -0,22% | 325.827,00 |
| 03.05.2024 | 134,14 | 136,28 | 133,57 | 134,52 | 1,62% | 319.863,00 |
| 02.05.2024 | 130,82 | 133,45 | 130,44 | 132,38 | 2,03% | 347.920,00 |
| 01.05.2024 | 130,42 | 132,15 | 128,95 | 129,75 | -0,41% | 277.236,00 |
| 30.04.2024 | 135,17 | 135,17 | 130,18 | 130,29 | -4,04% | 323.956,00 |
| 29.04.2024 | 137,66 | 138,16 | 134,56 | 135,78 | -1,49% | 498.316,00 |
| 26.04.2024 | 135,84 | 138,10 | 132,07 | 137,84 | -2,06% | 971.033,00 |
| 25.04.2024 | 140,31 | 141,54 | 138,69 | 140,74 | 0,20% | 328.951,00 |
| 24.04.2024 | 146,06 | 147,86 | 139,49 | 140,46 | -4,68% | 506.006,00 |
| 23.04.2024 | 145,46 | 148,62 | 145,27 | 147,36 | 1,52% | 219.344,00 |
| 22.04.2024 | 143,65 | 147,00 | 142,54 | 145,15 | 1,53% | 197.353,00 |
| 19.04.2024 | 141,97 | 143,69 | 141,63 | 142,96 | 0,92% | 284.688,00 |
| 18.04.2024 | 146,99 | 146,99 | 141,13 | 141,65 | -1,86% | 360.129,00 |
| 17.04.2024 | 151,82 | 153,90 | 141,40 | 144,33 | -6,67% | 677.899,00 |
| 16.04.2024 | 154,37 | 155,88 | 154,29 | 154,64 | -0,55% | 249.896,00 |