141,350$
1,87%
Echtzeit-Aktienkurs TFI International Inc.
Bid:
Ask:
Aktienkurse zur TFI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 139,20 | 141,35 | 138,67 | 141,35 | 1,87% | 64.612,00 |
| 23.12.2024 | 139,24 | 139,65 | 137,85 | 138,75 | 0,36% | 259.569,00 |
| 20.12.2024 | 141,37 | 142,55 | 138,25 | 138,25 | -2,72% | 516.988,00 |
| 19.12.2024 | 146,22 | 146,22 | 141,62 | 142,12 | -1,62% | 314.563,00 |
| 18.12.2024 | 149,63 | 150,09 | 144,15 | 144,46 | -3,60% | 324.531,00 |
| 17.12.2024 | 151,30 | 152,00 | 149,41 | 149,85 | -1,50% | 262.481,00 |
| 16.12.2024 | 153,45 | 153,65 | 152,13 | 152,13 | -0,47% | 149.920,00 |
| 13.12.2024 | 152,62 | 153,92 | 152,59 | 152,85 | 0,22% | 197.088,00 |
| 12.12.2024 | 152,86 | 154,00 | 151,73 | 152,52 | -0,90% | 180.694,00 |
| 11.12.2024 | 153,79 | 155,12 | 153,79 | 153,91 | 0,16% | 107.652,00 |
| 10.12.2024 | 151,44 | 154,49 | 150,82 | 153,66 | 1,22% | 171.028,00 |
| 09.12.2024 | 153,09 | 154,77 | 151,79 | 151,81 | -0,09% | 171.867,00 |
| 06.12.2024 | 153,27 | 154,52 | 151,33 | 151,94 | -0,53% | 152.532,00 |
| 05.12.2024 | 153,30 | 154,60 | 152,47 | 152,75 | 0,22% | 198.943,00 |
| 04.12.2024 | 150,94 | 152,54 | 150,27 | 152,41 | 0,98% | 152.275,00 |
| 03.12.2024 | 151,22 | 153,31 | 149,98 | 150,93 | -1,13% | 164.479,00 |
| 02.12.2024 | 152,63 | 152,80 | 150,48 | 152,65 | 0,64% | 160.541,00 |
| 29.11.2024 | 149,10 | 152,26 | 149,10 | 151,68 | 2,92% | 94.039,00 |
| 27.11.2024 | 148,64 | 149,48 | 147,22 | 147,37 | -1,25% | 119.312,00 |
| 26.11.2024 | 147,84 | 149,38 | 146,46 | 149,23 | -0,40% | 262.908,00 |
| 25.11.2024 | 149,77 | 151,83 | 149,43 | 149,83 | 0,74% | 222.076,00 |
| 22.11.2024 | 148,15 | 148,94 | 148,04 | 148,73 | 0,47% | 163.699,00 |
| 21.11.2024 | 145,92 | 150,21 | 144,55 | 148,04 | 2,49% | 228.580,00 |
| 20.11.2024 | 142,06 | 144,76 | 140,82 | 144,45 | 1,11% | 189.764,00 |
| 19.11.2024 | 142,50 | 142,88 | 141,21 | 142,86 | -0,42% | 126.894,00 |
| 18.11.2024 | 143,47 | 144,92 | 142,62 | 143,46 | -0,14% | 219.882,00 |
| 15.11.2024 | 145,01 | 146,06 | 143,03 | 143,66 | -1,76% | 217.725,00 |
| 14.11.2024 | 147,66 | 148,38 | 145,87 | 146,24 | -1,16% | 173.578,00 |
| 13.11.2024 | 146,33 | 149,11 | 145,88 | 147,96 | 0,61% | 263.344,00 |
| 12.11.2024 | 148,00 | 149,66 | 146,16 | 147,07 | -0,59% | 206.396,00 |
| 11.11.2024 | 146,28 | 150,04 | 145,99 | 147,94 | 1,64% | 227.089,00 |
| 08.11.2024 | 147,33 | 147,45 | 145,08 | 145,55 | -1,07% | 237.002,00 |
| 07.11.2024 | 148,72 | 149,23 | 146,63 | 147,13 | -1,55% | 293.557,00 |
| 06.11.2024 | 139,18 | 149,99 | 138,63 | 149,45 | 10,33% | 715.658,00 |
| 05.11.2024 | 134,22 | 135,51 | 134,08 | 135,46 | 0,87% | 211.856,00 |
| 04.11.2024 | 131,68 | 135,27 | 131,68 | 134,29 | 1,68% | 267.409,00 |
| 01.11.2024 | 134,25 | 135,29 | 131,95 | 132,07 | -1,31% | 244.202,00 |
| 31.10.2024 | 133,66 | 135,20 | 133,66 | 133,82 | -0,49% | 163.990,00 |
| 30.10.2024 | 134,94 | 137,72 | 133,84 | 134,48 | -0,72% | 229.359,00 |
| 29.10.2024 | 136,32 | 136,32 | 135,21 | 135,45 | -0,51% | 146.434,00 |
| 28.10.2024 | 134,09 | 136,29 | 133,89 | 136,15 | 1,74% | 106.603,00 |
| 25.10.2024 | 135,44 | 136,39 | 132,98 | 133,82 | -0,84% | 163.158,00 |
| 24.10.2024 | 132,03 | 135,18 | 131,45 | 134,96 | 2,49% | 396.936,00 |
| 23.10.2024 | 133,50 | 138,41 | 131,68 | 131,68 | -3,10% | 539.863,00 |
| 22.10.2024 | 130,52 | 137,44 | 126,00 | 135,89 | 0,88% | 621.347,00 |
| 21.10.2024 | 137,43 | 137,43 | 134,53 | 134,71 | -2,18% | 545.263,00 |
| 18.10.2024 | 138,93 | 139,02 | 136,75 | 137,71 | -0,31% | 203.398,00 |
| 17.10.2024 | 141,16 | 141,16 | 136,97 | 138,14 | -1,77% | 215.911,00 |
| 16.10.2024 | 140,60 | 142,36 | 140,12 | 140,63 | 0,94% | 232.545,00 |
| 15.10.2024 | 140,01 | 140,32 | 138,18 | 139,32 | -0,46% | 230.788,00 |
| 14.10.2024 | 140,05 | 140,18 | 137,21 | 139,97 | 0,50% | 117.740,00 |
| 11.10.2024 | 134,85 | 139,76 | 134,85 | 139,27 | 3,58% | 276.189,00 |
| 10.10.2024 | 135,61 | 136,38 | 133,49 | 134,46 | -1,15% | 177.552,00 |
| 09.10.2024 | 135,20 | 137,69 | 135,00 | 136,02 | 0,13% | 210.685,00 |
| 08.10.2024 | 134,18 | 136,12 | 133,21 | 135,85 | 1,97% | 237.055,00 |
| 07.10.2024 | 135,53 | 136,27 | 132,62 | 133,23 | -1,91% | 282.574,00 |
| 04.10.2024 | 137,24 | 137,50 | 134,12 | 135,83 | 0,31% | 289.252,00 |
| 03.10.2024 | 135,28 | 135,78 | 133,79 | 135,41 | 0,04% | 341.191,00 |
| 02.10.2024 | 134,85 | 137,00 | 134,68 | 135,35 | 0,06% | 252.404,00 |
| 01.10.2024 | 134,79 | 137,22 | 134,22 | 135,27 | -1,18% | 237.376,00 |
| 30.09.2024 | 137,86 | 138,08 | 135,30 | 136,89 | -0,70% | 388.204,00 |
| 27.09.2024 | 143,23 | 143,23 | 137,24 | 137,86 | -3,53% | 326.510,00 |
| 26.09.2024 | 145,47 | 146,74 | 142,68 | 142,91 | -0,86% | 212.695,00 |
| 25.09.2024 | 146,16 | 146,83 | 143,09 | 144,15 | -2,00% | 152.576,00 |
| 24.09.2024 | 146,00 | 147,95 | 145,86 | 147,09 | 0,65% | 187.271,00 |
| 23.09.2024 | 145,58 | 146,24 | 144,58 | 146,14 | 0,54% | 147.560,00 |
| 20.09.2024 | 148,83 | 148,83 | 144,80 | 145,35 | -2,96% | 462.262,00 |
| 19.09.2024 | 149,00 | 151,70 | 148,29 | 149,78 | 1,92% | 300.868,00 |
| 18.09.2024 | 147,16 | 149,47 | 146,75 | 146,96 | -0,76% | 224.853,00 |
| 17.09.2024 | 145,79 | 148,39 | 144,30 | 148,09 | 2,31% | 238.022,00 |
| 16.09.2024 | 143,78 | 144,85 | 142,49 | 144,74 | 1,23% | 91.719,00 |
| 13.09.2024 | 143,57 | 144,41 | 142,07 | 142,98 | 0,03% | 234.046,00 |
| 12.09.2024 | 143,00 | 143,13 | 140,45 | 142,93 | 0,20% | 239.776,00 |
| 11.09.2024 | 138,66 | 142,92 | 135,71 | 142,65 | 3,12% | 224.829,00 |
| 10.09.2024 | 140,17 | 140,17 | 136,56 | 138,33 | -1,31% | 251.212,00 |
| 09.09.2024 | 140,65 | 142,00 | 140,02 | 140,17 | 0,26% | 156.153,00 |
| 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 |