82,210$
-0,25%
Echtzeit-Aktienkurs TFI International Inc.
Bid:
Ask:
Aktienkurse zur TFI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 83,14 | 83,14 | 81,77 | 82,21 | -0,25% | 32.859,00 |
| 08.05.2025 | 82,20 | 85,21 | 82,18 | 82,42 | 1,33% | 561.974,00 |
| 07.05.2025 | 81,62 | 81,94 | 80,56 | 81,34 | 0,86% | 207.889,00 |
| 06.05.2025 | 81,05 | 82,33 | 80,27 | 80,65 | -1,47% | 251.497,00 |
| 05.05.2025 | 82,05 | 83,38 | 81,75 | 81,85 | -0,67% | 271.070,00 |
| 02.05.2025 | 81,36 | 83,55 | 81,27 | 82,40 | 2,77% | 517.391,00 |
| 01.05.2025 | 82,18 | 82,18 | 79,50 | 80,18 | -1,41% | 232.861,00 |
| 30.04.2025 | 79,87 | 81,56 | 78,92 | 81,33 | 0,46% | 255.549,00 |
| 29.04.2025 | 79,69 | 82,00 | 79,38 | 80,96 | 1,42% | 307.191,00 |
| 28.04.2025 | 79,87 | 80,64 | 79,07 | 79,83 | -0,01% | 337.176,00 |
| 25.04.2025 | 82,28 | 83,85 | 78,63 | 79,84 | -5,55% | 747.158,00 |
| 24.04.2025 | 76,02 | 84,53 | 74,90 | 84,53 | 7,78% | 765.997,00 |
| 23.04.2025 | 80,10 | 83,06 | 78,14 | 78,43 | -0,19% | 422.209,00 |
| 22.04.2025 | 77,22 | 79,60 | 76,88 | 78,58 | 2,17% | 492.924,00 |
| 21.04.2025 | 77,38 | 77,38 | 75,06 | 76,91 | -1,08% | 293.733,00 |
| 17.04.2025 | 77,03 | 78,39 | 76,83 | 77,75 | 1,57% | 493.189,00 |
| 16.04.2025 | 77,34 | 77,83 | 75,03 | 76,55 | -0,96% | 502.122,00 |
| 15.04.2025 | 79,30 | 80,26 | 76,69 | 77,29 | -2,61% | 537.181,00 |
| 14.04.2025 | 82,77 | 82,77 | 78,62 | 79,36 | -2,48% | 409.398,00 |
| 11.04.2025 | 81,58 | 82,16 | 78,80 | 81,38 | 0,15% | 593.406,00 |
| 10.04.2025 | 81,77 | 82,20 | 79,16 | 81,26 | -1,43% | 693.004,00 |
| 09.04.2025 | 72,99 | 84,02 | 72,99 | 82,44 | 11,78% | 671.801,00 |
| 08.04.2025 | 79,02 | 79,26 | 72,15 | 73,75 | -3,53% | 555.735,00 |
| 07.04.2025 | 76,83 | 80,84 | 74,12 | 76,45 | -3,79% | 776.714,00 |
| 04.04.2025 | 73,44 | 80,36 | 72,02 | 79,46 | 4,76% | 1.193.367,00 |
| 03.04.2025 | 78,81 | 79,03 | 74,13 | 75,85 | -6,13% | 822.538,00 |
| 02.04.2025 | 76,69 | 80,83 | 76,05 | 80,80 | 4,53% | 411.854,00 |
| 01.04.2025 | 76,25 | 78,32 | 75,40 | 77,30 | -0,19% | 508.929,00 |
| 31.03.2025 | 75,26 | 77,65 | 74,01 | 77,45 | 0,61% | 707.044,00 |
| 28.03.2025 | 81,45 | 81,78 | 76,86 | 76,98 | -6,17% | 620.781,00 |
| 27.03.2025 | 83,88 | 83,88 | 81,43 | 82,04 | -2,28% | 397.556,00 |
| 26.03.2025 | 83,71 | 84,27 | 82,94 | 83,95 | 0,35% | 407.155,00 |
| 25.03.2025 | 84,76 | 85,30 | 82,83 | 83,66 | -0,66% | 420.757,00 |
| 24.03.2025 | 82,96 | 84,64 | 82,70 | 84,22 | 2,80% | 507.090,00 |
| 21.03.2025 | 82,49 | 83,00 | 81,66 | 81,93 | -1,74% | 496.528,00 |
| 20.03.2025 | 82,55 | 83,96 | 82,39 | 83,38 | 0,29% | 655.725,00 |
| 19.03.2025 | 83,50 | 83,93 | 82,17 | 83,14 | -0,12% | 705.172,00 |
| 18.03.2025 | 82,55 | 83,64 | 81,90 | 83,24 | -0,01% | 452.698,00 |
| 17.03.2025 | 82,43 | 83,66 | 82,43 | 83,25 | 0,87% | 330.590,00 |
| 14.03.2025 | 82,68 | 82,86 | 81,51 | 82,53 | 0,78% | 344.175,00 |
| 13.03.2025 | 82,79 | 83,98 | 81,44 | 81,89 | -1,59% | 366.842,00 |
| 12.03.2025 | 82,38 | 83,47 | 81,62 | 83,21 | 1,86% | 413.778,00 |
| 11.03.2025 | 82,28 | 82,61 | 80,93 | 81,69 | -1,54% | 610.452,00 |
| 10.03.2025 | 82,48 | 84,82 | 82,02 | 82,97 | -1,04% | 866.931,00 |
| 07.03.2025 | 83,14 | 84,60 | 82,80 | 83,84 | 0,02% | 632.433,00 |
| 06.03.2025 | 82,53 | 84,52 | 81,61 | 83,82 | 0,23% | 707.814,00 |
| 05.03.2025 | 82,96 | 85,44 | 82,04 | 83,63 | 2,14% | 874.620,00 |
| 04.03.2025 | 84,31 | 84,71 | 80,19 | 81,88 | -5,02% | 1.123.935,00 |
| 03.03.2025 | 90,84 | 91,94 | 84,87 | 86,21 | -4,90% | 692.965,00 |
| 28.02.2025 | 89,00 | 91,13 | 89,00 | 90,65 | 1,64% | 520.727,00 |
| 27.02.2025 | 91,27 | 91,84 | 89,14 | 89,19 | -2,28% | 277.705,00 |
| 26.02.2025 | 92,15 | 93,47 | 91,00 | 91,27 | -1,16% | 419.092,00 |
| 25.02.2025 | 92,00 | 95,64 | 90,85 | 92,34 | 2,03% | 1.140.159,00 |
| 24.02.2025 | 94,56 | 94,64 | 88,76 | 90,50 | -4,45% | 1.138.526,00 |
| 21.02.2025 | 101,00 | 101,00 | 92,66 | 94,71 | -6,67% | 1.350.671,00 |
| 20.02.2025 | 119,55 | 121,18 | 100,77 | 101,48 | -20,48% | 1.624.096,00 |
| 19.02.2025 | 126,97 | 128,55 | 126,29 | 127,61 | 0,00% | 336.558,00 |
| 18.02.2025 | 128,59 | 130,51 | 127,16 | 127,61 | -1,03% | 613.758,00 |
| 14.02.2025 | 130,15 | 130,69 | 128,64 | 128,94 | -0,30% | 236.761,00 |
| 13.02.2025 | 129,57 | 130,98 | 129,33 | 129,33 | -0,45% | 106.591,00 |
| 12.02.2025 | 128,55 | 131,33 | 128,12 | 129,91 | -0,07% | 200.516,00 |
| 11.02.2025 | 129,91 | 130,29 | 128,10 | 130,00 | 0,19% | 175.612,00 |
| 10.02.2025 | 129,81 | 130,15 | 129,14 | 129,75 | 0,37% | 207.447,00 |
| 07.02.2025 | 130,56 | 130,94 | 129,02 | 129,27 | -0,82% | 243.632,00 |
| 06.02.2025 | 131,57 | 132,74 | 129,37 | 130,34 | -0,21% | 257.056,00 |
| 05.02.2025 | 130,56 | 131,78 | 130,15 | 130,61 | 0,49% | 169.452,00 |
| 04.02.2025 | 127,79 | 132,26 | 127,79 | 129,97 | 2,27% | 180.013,00 |
| 03.02.2025 | 126,40 | 129,00 | 124,36 | 127,08 | -3,59% | 339.248,00 |
| 31.01.2025 | 137,98 | 137,98 | 131,37 | 131,81 | -4,40% | 305.888,00 |
| 30.01.2025 | 138,63 | 138,82 | 135,41 | 137,87 | -0,11% | 188.005,00 |
| 29.01.2025 | 137,50 | 139,19 | 136,53 | 138,02 | -0,05% | 192.176,00 |
| 28.01.2025 | 139,90 | 140,26 | 137,56 | 138,09 | -1,46% | 170.840,00 |
| 27.01.2025 | 134,98 | 140,35 | 134,98 | 140,13 | 3,35% | 229.649,00 |
| 24.01.2025 | 135,40 | 135,98 | 134,12 | 135,59 | 0,20% | 164.751,00 |
| 23.01.2025 | 135,65 | 136,69 | 134,91 | 135,32 | 0,34% | 238.937,00 |
| 22.01.2025 | 135,07 | 136,03 | 134,77 | 134,86 | -0,38% | 124.939,00 |
| 21.01.2025 | 135,89 | 136,31 | 134,85 | 135,38 | 0,86% | 136.811,00 |
| 17.01.2025 | 135,25 | 135,63 | 134,08 | 134,23 | -0,86% | 144.548,00 |
| 16.01.2025 | 135,72 | 135,95 | 134,61 | 135,39 | -0,39% | 131.587,00 |
| 15.01.2025 | 137,08 | 138,00 | 135,08 | 135,92 | 0,35% | 164.866,00 |
| 14.01.2025 | 134,43 | 135,52 | 132,77 | 135,45 | 1,59% | 201.142,00 |
| 13.01.2025 | 132,00 | 133,45 | 131,76 | 133,33 | -0,04% | 200.414,00 |
| 10.01.2025 | 131,25 | 134,33 | 130,81 | 133,38 | 0,14% | 155.341,00 |
| 08.01.2025 | 133,61 | 134,30 | 132,26 | 133,19 | -0,68% | 136.637,00 |
| 07.01.2025 | 135,83 | 136,34 | 132,97 | 134,10 | -1,30% | 235.151,00 |
| 06.01.2025 | 134,97 | 137,26 | 134,94 | 135,87 | 1,67% | 174.043,00 |
| 03.01.2025 | 132,00 | 134,13 | 131,58 | 133,64 | 1,43% | 251.752,00 |
| 02.01.2025 | 134,70 | 135,74 | 131,72 | 131,75 | -2,47% | 249.209,00 |
| 31.12.2024 | 136,00 | 136,75 | 134,10 | 135,09 | 0,05% | 407.103,00 |
| 30.12.2024 | 135,94 | 136,87 | 134,60 | 135,02 | -1,95% | 466.665,00 |
| 27.12.2024 | 139,62 | 141,00 | 137,24 | 137,71 | -2,15% | 196.692,00 |
| 26.12.2024 | 140,44 | 141,46 | 140,32 | 140,73 | -0,44% | 101.747,00 |
| 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 |