15,400€
-0,65%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 15,20 | 15,60 | 15,20 | 15,40 | -0,65% | - |
| 16.10.2024 | 15,65 | 15,65 | 15,20 | 15,50 | 1,97% | - |
| 15.10.2024 | 15,10 | 15,40 | 15,10 | 15,20 | 0,66% | - |
| 14.10.2024 | 15,25 | 15,40 | 15,10 | 15,10 | -0,98% | - |
| 11.10.2024 | 15,00 | 15,35 | 15,00 | 15,25 | 1,67% | - |
| 10.10.2024 | 15,15 | 15,20 | 14,90 | 15,00 | -0,99% | - |
| 09.10.2024 | 15,20 | 15,30 | 15,00 | 15,15 | -0,33% | - |
| 08.10.2024 | 15,35 | 15,50 | 15,15 | 15,20 | -0,98% | - |
| 07.10.2024 | 15,65 | 15,75 | 15,35 | 15,35 | -1,92% | - |
| 04.10.2024 | 15,65 | 15,95 | 15,60 | 15,65 | 0,00% | - |
| 03.10.2024 | 15,70 | 15,70 | 15,40 | 15,65 | -0,32% | - |
| 02.10.2024 | 15,75 | 15,80 | 15,65 | 15,70 | -0,32% | - |
| 01.10.2024 | 15,80 | 15,90 | 15,50 | 15,75 | -0,32% | - |
| 30.09.2024 | 16,00 | 16,10 | 15,70 | 15,80 | -1,25% | - |
| 27.09.2024 | 15,75 | 16,10 | 15,75 | 16,00 | 1,59% | - |
| 26.09.2024 | 15,95 | 16,20 | 15,70 | 15,75 | -1,25% | - |
| 25.09.2024 | 15,95 | 16,05 | 15,75 | 15,95 | 0,00% | - |
| 24.09.2024 | 16,05 | 16,30 | 15,90 | 15,95 | -0,62% | - |
| 23.09.2024 | 16,35 | 16,45 | 15,90 | 16,05 | -1,83% | - |
| 20.09.2024 | 16,60 | 16,65 | 16,30 | 16,35 | -1,51% | - |
| 19.09.2024 | 16,35 | 16,75 | 16,35 | 16,60 | 1,53% | - |
| 18.09.2024 | 16,30 | 16,55 | 15,90 | 16,35 | 0,31% | - |
| 17.09.2024 | 16,20 | 16,45 | 16,20 | 16,30 | 0,62% | - |
| 16.09.2024 | 16,40 | 16,45 | 16,10 | 16,20 | -1,22% | - |
| 13.09.2024 | 16,00 | 16,60 | 15,90 | 16,40 | 2,50% | - |
| 12.09.2024 | 15,75 | 16,00 | 15,65 | 16,00 | 1,59% | - |
| 11.09.2024 | 15,75 | 15,80 | 15,40 | 15,75 | 0,00% | - |
| 10.09.2024 | 15,40 | 15,75 | 15,35 | 15,75 | 2,27% | - |
| 09.09.2024 | 15,25 | 15,70 | 15,25 | 15,40 | 0,98% | - |
| 06.09.2024 | 15,40 | 15,65 | 15,15 | 15,25 | -0,97% | - |
| 05.09.2024 | 15,55 | 15,70 | 15,35 | 15,40 | -0,96% | - |
| 04.09.2024 | 15,75 | 15,85 | 15,50 | 15,55 | -1,27% | - |
| 03.09.2024 | 16,15 | 16,25 | 15,65 | 15,75 | -2,48% | - |
| 02.09.2024 | 16,20 | 16,25 | 16,15 | 16,15 | -0,31% | - |
| 30.08.2024 | 16,10 | 16,25 | 15,95 | 16,20 | 0,62% | - |
| 29.08.2024 | 15,95 | 16,25 | 15,85 | 16,10 | 0,94% | - |
| 28.08.2024 | 16,05 | 16,25 | 15,85 | 15,95 | -1,24% | - |
| 27.08.2024 | 16,25 | 16,30 | 15,95 | 16,15 | -0,62% | - |
| 26.08.2024 | 16,25 | 16,50 | 16,15 | 16,25 | 0,31% | - |
| 23.08.2024 | 15,80 | 16,30 | 15,75 | 16,20 | 2,53% | - |
| 22.08.2024 | 15,75 | 15,90 | 15,75 | 15,80 | 0,32% | - |
| 21.08.2024 | 15,70 | 15,85 | 15,60 | 15,75 | 0,32% | - |
| 20.08.2024 | 15,75 | 15,90 | 15,50 | 15,70 | -0,32% | - |
| 19.08.2024 | 15,60 | 15,95 | 15,60 | 15,75 | 0,96% | - |
| 16.08.2024 | 15,60 | 15,80 | 15,55 | 15,60 | 0,00% | - |
| 15.08.2024 | 15,25 | 15,80 | 15,25 | 15,60 | 2,30% | - |
| 14.08.2024 | 15,35 | 15,50 | 15,10 | 15,25 | -0,97% | - |
| 13.08.2024 | 15,20 | 15,45 | 15,10 | 15,40 | 1,99% | - |
| 12.08.2024 | 15,60 | 15,60 | 15,05 | 15,10 | -2,58% | - |
| 09.08.2024 | 15,45 | 15,60 | 15,35 | 15,50 | 0,32% | - |
| 08.08.2024 | 15,20 | 15,55 | 15,10 | 15,45 | 1,98% | - |
| 07.08.2024 | 15,40 | 15,70 | 15,15 | 15,15 | -1,62% | - |
| 06.08.2024 | 15,40 | 15,60 | 15,15 | 15,40 | 0,65% | - |
| 05.08.2024 | 16,25 | 16,25 | 15,10 | 15,30 | -5,56% | - |
| 02.08.2024 | 17,40 | 17,40 | 16,15 | 16,20 | -6,36% | - |
| 01.08.2024 | 17,55 | 17,80 | 17,05 | 17,30 | -1,70% | - |
| 31.07.2024 | 17,80 | 18,00 | 17,40 | 17,60 | -0,85% | - |
| 30.07.2024 | 17,60 | 17,80 | 17,55 | 17,75 | 0,85% | - |
| 29.07.2024 | 17,75 | 17,95 | 17,45 | 17,60 | 0,28% | - |
| 26.07.2024 | 17,45 | 17,80 | 17,45 | 17,55 | 0,29% | - |
| 25.07.2024 | 17,30 | 17,65 | 17,20 | 17,50 | 1,16% | - |
| 24.07.2024 | 17,55 | 17,75 | 17,30 | 17,30 | -1,14% | - |
| 23.07.2024 | 17,35 | 17,60 | 17,35 | 17,50 | 0,86% | - |
| 22.07.2024 | 17,20 | 17,35 | 17,10 | 17,35 | 0,87% | - |
| 19.07.2024 | 17,50 | 17,60 | 17,15 | 17,20 | -1,71% | - |
| 18.07.2024 | 17,95 | 18,20 | 17,50 | 17,50 | -2,23% | - |
| 17.07.2024 | 17,50 | 18,00 | 17,30 | 17,90 | 2,29% | - |
| 16.07.2024 | 16,80 | 17,50 | 16,80 | 17,50 | 3,86% | - |
| 15.07.2024 | 16,40 | 16,90 | 16,40 | 16,85 | 2,74% | - |
| 12.07.2024 | 16,30 | 16,60 | 16,20 | 16,40 | 0,61% | - |
| 11.07.2024 | 15,60 | 16,30 | 15,50 | 16,30 | 4,82% | - |
| 10.07.2024 | 15,50 | 15,60 | 15,35 | 15,55 | 0,32% | - |
| 09.07.2024 | 15,50 | 15,60 | 15,25 | 15,50 | 0,00% | - |
| 08.07.2024 | 15,60 | 15,70 | 15,40 | 15,50 | -0,64% | - |
| 05.07.2024 | 15,55 | 15,65 | 15,40 | 15,60 | 0,00% | - |
| 04.07.2024 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 03.07.2024 | 15,70 | 15,80 | 15,50 | 15,60 | -0,64% | - |
| 02.07.2024 | 15,65 | 15,80 | 15,65 | 15,70 | -0,32% | - |
| 01.07.2024 | 15,90 | 16,00 | 15,40 | 15,75 | -0,94% | - |
| 28.06.2024 | 15,70 | 15,95 | 15,50 | 15,90 | 1,27% | - |
| 27.06.2024 | 15,65 | 15,75 | 15,55 | 15,70 | 0,32% | - |
| 26.06.2024 | 15,30 | 15,70 | 15,20 | 15,65 | 2,29% | - |
| 25.06.2024 | 15,40 | 15,50 | 15,20 | 15,30 | -0,65% | - |
| 24.06.2024 | 15,50 | 15,60 | 15,30 | 15,40 | -1,91% | - |
| 21.06.2024 | 15,80 | 15,90 | 15,40 | 15,70 | -0,32% | - |
| 20.06.2024 | 15,70 | 15,85 | 15,60 | 15,75 | 0,32% | - |
| 19.06.2024 | 15,65 | 15,70 | 15,60 | 15,70 | 0,32% | - |
| 18.06.2024 | 15,60 | 15,70 | 15,40 | 15,65 | 0,32% | - |