14,900€
-0,33%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,85 | 14,90 | 14,85 | 14,90 | -0,33% | - |
| 30.07.2026 | 14,90 | 14,95 | 14,90 | 14,95 | -1,97% | - |
| 29.07.2026 | 15,25 | 15,25 | 15,20 | 15,25 | -1,61% | - |
| 27.07.2026 | 15,55 | 15,55 | 15,50 | 15,50 | -0,96% | - |
| 24.07.2026 | 15,60 | 15,65 | 15,60 | 15,65 | -0,32% | - |
| 23.07.2026 | 15,65 | 15,75 | 15,65 | 15,70 | -0,95% | - |
| 22.07.2026 | 15,75 | 15,85 | 15,75 | 15,85 | 0,00% | - |
| 21.07.2026 | 15,80 | 15,85 | 15,75 | 15,85 | -0,63% | - |
| 20.07.2026 | 15,90 | 16,10 | 15,90 | 15,95 | -2,45% | - |
| 17.07.2026 | 16,40 | 16,40 | 16,35 | 16,35 | 1,24% | - |
| 16.07.2026 | 16,10 | 16,15 | 16,05 | 16,15 | 0,31% | - |
| 15.07.2026 | 15,95 | 16,20 | 15,90 | 16,10 | -1,23% | - |
| 14.07.2026 | 16,25 | 16,30 | 16,25 | 16,30 | 1,56% | - |
| 13.07.2026 | 16,10 | 16,10 | 16,05 | 16,05 | -0,93% | - |
| 10.07.2026 | 16,05 | 16,45 | 16,00 | 16,20 | 0,93% | - |
| 09.07.2026 | 16,10 | 16,10 | 16,05 | 16,05 | 0,00% | - |
| 08.07.2026 | 16,00 | 16,05 | 16,00 | 16,05 | -1,53% | - |
| 07.07.2026 | 16,25 | 16,55 | 16,20 | 16,30 | -1,51% | - |
| 06.07.2026 | 16,50 | 16,55 | 16,50 | 16,55 | -0,30% | - |
| 03.07.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | - |
| 02.07.2026 | 16,65 | 16,70 | 16,60 | 16,60 | 1,22% | - |
| 01.07.2026 | 16,40 | 16,50 | 16,40 | 16,40 | -1,80% | - |
| 30.06.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | - |
| 29.06.2026 | 16,60 | 16,75 | 16,60 | 16,70 | 2,45% | - |
| 26.06.2026 | 16,30 | 16,30 | 16,25 | 16,30 | 0,93% | - |
| 25.06.2026 | 16,35 | 16,55 | 15,95 | 16,15 | -2,71% | - |
| 24.06.2026 | 16,65 | 16,65 | 16,60 | 16,60 | 2,15% | - |
| 23.06.2026 | 16,20 | 16,25 | 16,20 | 16,25 | 0,62% | - |
| 22.06.2026 | 16,20 | 16,25 | 16,10 | 16,15 | -0,31% | - |
| 19.06.2026 | 16,20 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 18.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,52% | - |
| 17.06.2026 | 16,40 | 16,45 | 16,40 | 16,45 | -1,50% | - |
| 16.06.2026 | 16,75 | 16,75 | 16,65 | 16,70 | 0,30% | - |
| 15.06.2026 | 16,65 | 16,65 | 16,60 | 16,65 | -0,30% | - |
| 12.06.2026 | 16,65 | 16,70 | 16,65 | 16,70 | -0,60% | - |
| 10.06.2026 | 16,90 | 16,95 | 16,75 | 16,80 | 0,30% | - |
| 09.06.2026 | 16,65 | 16,75 | 16,65 | 16,75 | 0,00% | - |
| 08.06.2026 | 16,80 | 16,85 | 16,50 | 16,75 | 1,52% | - |
| 05.06.2026 | 16,45 | 16,50 | 16,45 | 16,50 | 0,61% | - |
| 04.06.2026 | 16,30 | 16,50 | 16,20 | 16,40 | 0,61% | - |
| 02.06.2026 | 16,25 | 16,30 | 16,25 | 16,30 | -2,10% | - |
| 01.06.2026 | 16,60 | 16,65 | 16,60 | 16,65 | -1,48% | - |
| 29.05.2026 | 16,90 | 17,00 | 16,80 | 16,90 | 0,30% | - |
| 28.05.2026 | 16,80 | 16,85 | 16,80 | 16,85 | 0,30% | - |
| 27.05.2026 | 16,85 | 16,85 | 16,80 | 16,80 | 0,90% | - |
| 26.05.2026 | 16,60 | 16,65 | 16,60 | 16,65 | 0,60% | - |
| 25.05.2026 | 16,60 | 16,60 | 16,55 | 16,55 | -0,60% | - |
| 22.05.2026 | 16,75 | 16,75 | 16,65 | 16,65 | -0,30% | - |
| 21.05.2026 | 16,80 | 16,90 | 16,60 | 16,70 | 0,91% | - |
| 20.05.2026 | 16,55 | 16,65 | 16,55 | 16,55 | -0,30% | - |
| 19.05.2026 | 16,65 | 16,65 | 16,60 | 16,60 | 1,22% | - |
| 18.05.2026 | 16,40 | 16,45 | 16,35 | 16,40 | -1,20% | - |
| 15.05.2026 | 16,55 | 16,60 | 16,55 | 16,60 | 0,61% | - |
| 14.05.2026 | 16,50 | 16,80 | 16,15 | 16,50 | -0,60% | - |
| 13.05.2026 | 16,60 | 16,65 | 16,60 | 16,60 | 0,30% | - |
| 12.05.2026 | 16,45 | 16,65 | 16,45 | 16,55 | -2,36% | - |
| 11.05.2026 | 17,05 | 17,05 | 16,75 | 16,95 | -1,17% | - |
| 08.05.2026 | 17,35 | 17,85 | 17,00 | 17,15 | 2,69% | - |
| 07.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 06.05.2026 | 16,70 | 16,70 | 16,65 | 16,65 | -2,06% | - |
| 05.05.2026 | 17,05 | 17,05 | 17,00 | 17,00 | 1,80% | - |
| 04.05.2026 | 16,65 | 16,75 | 16,65 | 16,70 | -0,89% | - |
| 30.04.2026 | 16,90 | 16,90 | 16,85 | 16,85 | -3,16% | - |
| 29.04.2026 | 17,35 | 17,40 | 17,35 | 17,40 | 0,58% | - |
| 28.04.2026 | 17,15 | 17,30 | 17,15 | 17,30 | 2,67% | - |
| 27.04.2026 | 16,80 | 16,85 | 16,80 | 16,85 | 0,30% | - |
| 24.04.2026 | 16,75 | 16,80 | 16,75 | 16,80 | 1,82% | - |
| 23.04.2026 | 16,50 | 16,55 | 16,45 | 16,50 | 0,61% | - |
| 22.04.2026 | 16,45 | 16,50 | 16,40 | 16,40 | -1,50% | - |
| 21.04.2026 | 16,50 | 16,65 | 16,50 | 16,65 | -0,60% | - |
| 20.04.2026 | 16,90 | 16,90 | 16,35 | 16,75 | 0,30% | - |
| 17.04.2026 | 16,65 | 16,70 | 16,65 | 16,70 | 0,91% | - |
| 16.04.2026 | 16,35 | 16,60 | 16,35 | 16,55 | 0,91% | - |
| 15.04.2026 | 16,45 | 16,45 | 16,40 | 16,40 | -0,91% | - |
| 14.04.2026 | 16,50 | 16,55 | 16,50 | 16,55 | 0,61% | - |
| 13.04.2026 | 16,50 | 16,60 | 16,35 | 16,45 | -1,50% | - |
| 10.04.2026 | 16,60 | 16,70 | 16,60 | 16,70 | -0,30% | - |
| 09.04.2026 | 16,70 | 16,75 | 16,70 | 16,75 | 0,90% | - |
| 08.04.2026 | 16,60 | 16,60 | 16,50 | 16,60 | -0,60% | - |
| 07.04.2026 | 16,60 | 16,80 | 16,45 | 16,70 | 2,45% | - |
| 02.04.2026 | 16,40 | 16,50 | 16,30 | 16,30 | -0,31% | - |
| 01.04.2026 | 16,30 | 16,35 | 16,30 | 16,35 | -0,30% | - |
| 31.03.2026 | 16,65 | 16,90 | 16,20 | 16,40 | -1,50% | - |
| 30.03.2026 | 16,55 | 16,95 | 16,55 | 16,65 | 0,60% | - |
| 27.03.2026 | 16,60 | 17,45 | 16,45 | 16,55 | -0,60% | - |
| 26.03.2026 | 16,40 | 16,75 | 16,25 | 16,65 | 0,60% | - |
| 25.03.2026 | 16,65 | 16,70 | 16,45 | 16,55 | 1,22% | - |
| 24.03.2026 | 16,30 | 16,35 | 16,25 | 16,35 | -0,61% | - |
| 23.03.2026 | 15,90 | 16,50 | 15,85 | 16,45 | 2,49% | - |
| 20.03.2026 | 16,15 | 16,30 | 15,85 | 16,05 | -0,62% | - |
| 19.03.2026 | 15,80 | 16,40 | 15,55 | 16,15 | 0,62% | - |
| 18.03.2026 | 16,50 | 16,60 | 15,90 | 16,05 | -3,02% | - |
| 17.03.2026 | 16,40 | 16,85 | 16,25 | 16,55 | 0,00% | - |
| 16.03.2026 | 16,40 | 16,65 | 16,35 | 16,55 | 0,30% | - |
| 13.03.2026 | 16,70 | 17,00 | 16,25 | 16,50 | 0,30% | - |
| 12.03.2026 | 16,50 | 16,50 | 16,45 | 16,45 | 0,00% | - |
| 11.03.2026 | 15,35 | 16,75 | 15,35 | 16,45 | 7,52% | - |
| 10.03.2026 | 15,40 | 15,60 | 15,20 | 15,30 | 0,66% | - |
| 09.03.2026 | 15,45 | 15,60 | 14,95 | 15,20 | -1,62% | - |
| 06.03.2026 | 15,20 | 15,65 | 15,00 | 15,45 | -0,64% | - |