134,090$
-0,32%
Echtzeit-Aktienkurs TFI International Inc.
Bid:
Ask:
Aktienkurse zur TFI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 135,32 | 136,52 | 133,85 | 134,09 | -0,32% | 73.540,00 |
| 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 |
| 15.04.2024 | 158,12 | 159,11 | 154,92 | 155,50 | -0,41% | 139.619,00 |
| 12.04.2024 | 156,56 | 156,59 | 154,55 | 156,14 | -1,22% | 239.777,00 |
| 11.04.2024 | 160,28 | 160,28 | 156,96 | 158,07 | -0,63% | 217.703,00 |
| 10.04.2024 | 159,77 | 161,49 | 158,09 | 159,07 | -1,86% | 121.723,00 |
| 09.04.2024 | 161,53 | 162,13 | 157,84 | 162,09 | 0,99% | 187.902,00 |
| 08.04.2024 | 159,14 | 161,24 | 158,69 | 160,50 | 1,00% | 87.657,00 |
| 05.04.2024 | 157,62 | 160,52 | 157,62 | 158,91 | 0,58% | 116.539,00 |
| 04.04.2024 | 158,30 | 160,05 | 157,46 | 158,00 | -0,21% | 204.586,00 |
| 03.04.2024 | 157,56 | 161,09 | 157,56 | 158,34 | 0,13% | 125.330,00 |
| 02.04.2024 | 158,12 | 158,50 | 155,48 | 158,13 | -0,49% | 227.765,00 |
| 01.04.2024 | 160,30 | 160,97 | 157,19 | 158,91 | -0,34% | 131.949,00 |
| 28.03.2024 | 158,29 | 160,48 | 158,29 | 159,46 | 0,29% | 137.792,00 |
| 27.03.2024 | 159,64 | 159,64 | 156,86 | 159,00 | 0,08% | 140.677,00 |
| 26.03.2024 | 159,50 | 160,92 | 158,80 | 158,87 | -0,33% | 300.678,00 |
| 25.03.2024 | 161,98 | 161,98 | 159,33 | 159,39 | -1,02% | 211.153,00 |
| 22.03.2024 | 160,85 | 161,49 | 159,73 | 161,03 | -0,05% | 318.609,00 |
| 21.03.2024 | 158,37 | 161,74 | 157,65 | 161,11 | 2,21% | 364.714,00 |
| 20.03.2024 | 152,90 | 158,01 | 152,90 | 157,63 | 2,64% | 320.478,00 |
| 19.03.2024 | 150,54 | 153,81 | 150,12 | 153,57 | 1,65% | 228.244,00 |
| 18.03.2024 | 150,98 | 152,86 | 150,73 | 151,07 | -0,01% | 146.158,00 |
| 15.03.2024 | 152,48 | 155,61 | 150,60 | 151,08 | -0,03% | 235.025,00 |
| 14.03.2024 | 150,78 | 151,33 | 148,97 | 151,12 | 0,37% | 235.227,00 |
| 13.03.2024 | 149,54 | 151,74 | 149,54 | 150,57 | 0,05% | 138.981,00 |
| 12.03.2024 | 148,96 | 151,09 | 148,53 | 150,50 | 1,45% | 189.466,00 |
| 11.03.2024 | 148,00 | 149,71 | 147,18 | 148,35 | -0,21% | 183.937,00 |
| 08.03.2024 | 151,73 | 152,32 | 148,53 | 148,66 | -1,71% | 176.608,00 |
| 07.03.2024 | 150,99 | 152,03 | 150,36 | 151,24 | 0,48% | 385.251,00 |
| 06.03.2024 | 148,62 | 151,42 | 148,62 | 150,52 | 1,76% | 272.294,00 |
| 05.03.2024 | 147,65 | 149,66 | 147,65 | 147,92 | -0,38% | 172.972,00 |
| 04.03.2024 | 148,05 | 149,40 | 147,96 | 148,48 | 0,07% | 135.898,00 |
| 01.03.2024 | 147,40 | 148,85 | 146,96 | 148,37 | 0,37% | 167.066,00 |
| 29.02.2024 | 145,65 | 148,33 | 145,65 | 147,82 | 1,97% | 239.894,00 |
| 28.02.2024 | 147,67 | 148,21 | 144,95 | 144,96 | -2,42% | 372.924,00 |
| 27.02.2024 | 150,11 | 150,94 | 147,98 | 148,55 | -1,15% | 202.885,00 |
| 26.02.2024 | 148,62 | 151,30 | 147,77 | 150,28 | 1,06% | 186.921,00 |
| 23.02.2024 | 147,85 | 148,83 | 147,50 | 148,70 | 0,62% | 189.974,00 |
| 22.02.2024 | 145,57 | 147,84 | 145,46 | 147,78 | 2,25% | 156.278,00 |
| 21.02.2024 | 144,17 | 145,41 | 143,33 | 144,53 | 0,01% | 143.590,00 |
| 20.02.2024 | 144,42 | 144,83 | 143,33 | 144,51 | -0,95% | 176.985,00 |
| 16.02.2024 | 145,07 | 147,95 | 144,87 | 145,90 | 0,25% | 294.497,00 |
| 15.02.2024 | 145,39 | 145,87 | 143,88 | 145,54 | 0,40% | 196.102,00 |
| 14.02.2024 | 142,04 | 145,47 | 141,00 | 144,96 | 2,91% | 268.501,00 |
| 13.02.2024 | 141,57 | 142,46 | 139,43 | 140,86 | -2,07% | 296.114,00 |
| 12.02.2024 | 142,08 | 144,06 | 141,31 | 143,84 | 1,08% | 370.920,00 |
| 09.02.2024 | 142,83 | 145,00 | 135,76 | 142,30 | 0,57% | 810.155,00 |
| 08.02.2024 | 140,50 | 142,95 | 139,68 | 141,50 | 0,83% | 617.166,00 |
| 07.02.2024 | 135,35 | 141,13 | 135,30 | 140,34 | 3,69% | 610.191,00 |
| 06.02.2024 | 131,93 | 135,97 | 131,93 | 135,35 | 2,85% | 636.582,00 |
| 05.02.2024 | 131,85 | 132,76 | 130,68 | 131,60 | -0,94% | 468.679,00 |
| 02.02.2024 | 130,06 | 133,63 | 128,97 | 132,85 | 1,75% | 488.113,00 |
| 01.02.2024 | 131,80 | 132,53 | 128,66 | 130,57 | -0,68% | 219.504,00 |
| 31.01.2024 | 133,20 | 134,43 | 131,14 | 131,47 | -1,41% | 486.077,00 |
| 30.01.2024 | 135,41 | 136,93 | 133,34 | 133,35 | -2,35% | 474.100,00 |
| 29.01.2024 | 135,04 | 136,56 | 134,21 | 136,56 | 1,77% | 172.001,00 |
| 26.01.2024 | 135,23 | 135,72 | 132,74 | 134,19 | -0,35% | 133.621,00 |
| 25.01.2024 | 134,53 | 134,69 | 132,66 | 134,66 | 0,82% | 108.459,00 |
| 24.01.2024 | 136,00 | 136,00 | 133,57 | 133,57 | -0,77% | 196.635,00 |
| 23.01.2024 | 134,34 | 135,07 | 133,84 | 134,60 | 0,22% | 118.385,00 |
| 22.01.2024 | 133,92 | 135,80 | 133,11 | 134,30 | 1,94% | 290.272,00 |
| 19.01.2024 | 131,82 | 132,16 | 130,75 | 131,75 | 0,05% | 409.751,00 |
| 18.01.2024 | 131,66 | 133,19 | 131,46 | 131,68 | 0,51% | 193.698,00 |
| 17.01.2024 | 133,97 | 133,97 | 130,03 | 131,01 | -3,23% | 240.685,00 |
| 16.01.2024 | 136,00 | 136,00 | 133,91 | 135,38 | -1,03% | 250.641,00 |
| 12.01.2024 | 134,12 | 137,19 | 134,12 | 136,79 | 2,07% | 244.430,00 |
| 11.01.2024 | 133,48 | 134,57 | 132,61 | 134,01 | 0,20% | 174.194,00 |
| 10.01.2024 | 134,29 | 134,64 | 133,45 | 133,74 | -0,01% | 151.884,00 |
| 09.01.2024 | 133,24 | 133,98 | 132,36 | 133,76 | -0,52% | 158.753,00 |
| 08.01.2024 | 130,85 | 134,46 | 130,57 | 134,46 | 2,27% | 230.953,00 |
| 05.01.2024 | 131,04 | 133,00 | 131,04 | 131,48 | -0,47% | 158.300,00 |
| 04.01.2024 | 133,04 | 133,50 | 130,81 | 132,10 | 0,34% | 232.869,00 |
| 03.01.2024 | 132,50 | 133,01 | 131,00 | 131,65 | -1,53% | 367.877,00 |
| 02.01.2024 | 135,16 | 135,95 | 133,28 | 133,70 | -1,68% | 189.115,00 |
| 29.12.2023 | 135,72 | 136,62 | 135,12 | 135,98 | 0,14% | 256.736,00 |
| 28.12.2023 | 137,33 | 137,74 | 134,92 | 135,79 | -1,41% | 241.595,00 |
| 27.12.2023 | 133,79 | 137,82 | 132,88 | 137,73 | 3,07% | 389.021,00 |
| 26.12.2023 | 131,50 | 133,66 | 130,90 | 133,63 | 0,99% | 176.646,00 |
| 22.12.2023 | 123,00 | 132,45 | 122,50 | 132,32 | 8,08% | 949.555,00 |
| 21.12.2023 | 121,36 | 122,59 | 120,79 | 122,43 | 1,32% | 119.538,00 |
| 20.12.2023 | 120,95 | 123,61 | 120,50 | 120,84 | -0,80% | 193.423,00 |
| 19.12.2023 | 118,57 | 121,94 | 118,01 | 121,82 | 3,36% | 197.854,00 |
| 18.12.2023 | 119,88 | 120,58 | 117,66 | 117,86 | -0,75% | 151.008,00 |
| 15.12.2023 | 119,11 | 121,15 | 118,38 | 118,75 | 0,08% | 280.586,00 |
| 14.12.2023 | 115,55 | 119,85 | 115,55 | 118,66 | 3,44% | 368.117,00 |
| 13.12.2023 | 113,44 | 115,46 | 111,72 | 114,71 | 1,07% | 317.579,00 |
| 12.12.2023 | 115,47 | 115,47 | 112,95 | 113,49 | -1,85% | 251.878,00 |