16,150€
-0,92%
Echtzeit-Aktienkurs Titan Machinery Inc.
Bid:
Ask:
Aktienkurse zur Titan Machinery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 16,25 | 16,25 | 16,15 | 16,15 | -0,92% | - |
| 04.06.2025 | 16,55 | 16,55 | 16,00 | 16,30 | -1,51% | - |
| 03.06.2025 | 16,20 | 16,80 | 16,10 | 16,55 | 2,48% | - |
| 02.06.2025 | 16,45 | 16,70 | 16,15 | 16,15 | -2,12% | - |
| 30.05.2025 | 17,35 | 17,90 | 16,50 | 16,50 | -4,90% | - |
| 29.05.2025 | 17,95 | 18,30 | 17,35 | 17,35 | -3,34% | - |
| 28.05.2025 | 18,05 | 18,30 | 17,75 | 17,95 | -0,28% | 2,00 |
| 27.05.2025 | 17,65 | 18,30 | 17,50 | 18,00 | 1,98% | - |
| 26.05.2025 | 17,55 | 17,70 | 17,45 | 17,65 | 0,57% | - |
| 23.05.2025 | 17,85 | 18,10 | 17,25 | 17,55 | -1,68% | - |
| 22.05.2025 | 17,60 | 20,80 | 17,20 | 17,85 | 1,71% | 2.004,00 |
| 21.05.2025 | 18,30 | 18,30 | 17,50 | 17,55 | -4,10% | 4,00 |
| 20.05.2025 | 18,55 | 18,70 | 18,15 | 18,30 | -1,35% | - |
| 19.05.2025 | 19,30 | 19,30 | 18,20 | 18,55 | -4,13% | - |
| 16.05.2025 | 18,95 | 19,35 | 18,40 | 19,35 | 2,11% | - |
| 15.05.2025 | 18,40 | 18,95 | 18,20 | 18,95 | 2,71% | 2,00 |
| 14.05.2025 | 18,95 | 19,15 | 18,35 | 18,45 | -3,15% | - |
| 13.05.2025 | 18,30 | 19,35 | 18,10 | 19,05 | 4,38% | 3,00 |
| 12.05.2025 | 17,30 | 18,50 | 17,30 | 18,25 | 6,10% | 43,00 |
| 09.05.2025 | 16,90 | 17,25 | 16,35 | 17,20 | 2,38% | 4,00 |
| 08.05.2025 | 15,65 | 17,05 | 15,65 | 16,80 | 7,35% | - |
| 07.05.2025 | 15,65 | 16,05 | 15,35 | 15,65 | 0,00% | - |
| 06.05.2025 | 15,90 | 16,00 | 15,55 | 15,65 | -1,88% | - |
| 05.05.2025 | 16,15 | 16,55 | 15,80 | 15,95 | -1,24% | 45,00 |
| 02.05.2025 | 14,60 | 16,20 | 14,60 | 16,15 | 9,49% | - |
| 30.04.2025 | 14,85 | 14,90 | 14,25 | 14,75 | -0,34% | - |
| 29.04.2025 | 14,90 | 15,10 | 14,70 | 14,80 | -0,67% | - |
| 28.04.2025 | 14,95 | 15,25 | 14,40 | 14,90 | -0,67% | - |
| 25.04.2025 | 14,95 | 15,05 | 14,60 | 15,00 | 0,33% | - |
| 24.04.2025 | 14,65 | 14,95 | 14,30 | 14,95 | 2,40% | - |
| 23.04.2025 | 14,20 | 14,85 | 14,20 | 14,60 | 2,82% | - |
| 22.04.2025 | 14,40 | 14,40 | 13,65 | 14,20 | -1,39% | - |
| 17.04.2025 | 14,05 | 14,45 | 13,85 | 14,40 | 2,86% | - |
| 16.04.2025 | 14,25 | 14,50 | 13,75 | 14,00 | -2,10% | - |
| 15.04.2025 | 14,55 | 14,85 | 14,25 | 14,30 | -1,72% | - |
| 14.04.2025 | 14,55 | 14,75 | 14,05 | 14,55 | 3,93% | - |
| 11.04.2025 | 13,80 | 14,30 | 13,55 | 14,00 | 0,00% | - |
| 10.04.2025 | 14,35 | 14,40 | 13,30 | 14,00 | -2,78% | - |
| 09.04.2025 | 12,90 | 15,25 | 12,35 | 14,40 | 12,50% | - |
| 08.04.2025 | 13,50 | 13,85 | 12,60 | 12,80 | -4,12% | - |
| 07.04.2025 | 13,30 | 14,20 | 12,70 | 13,35 | -2,55% | 10,00 |
| 04.04.2025 | 13,35 | 13,70 | 12,30 | 13,70 | 2,24% | - |
| 03.04.2025 | 15,65 | 15,65 | 13,25 | 13,40 | -14,38% | - |
| 02.04.2025 | 15,65 | 15,80 | 15,30 | 15,65 | -0,63% | - |
| 01.04.2025 | 15,75 | 15,85 | 15,35 | 15,75 | 0,00% | - |
| 31.03.2025 | 15,95 | 15,95 | 15,35 | 15,75 | -1,56% | - |
| 28.03.2025 | 16,75 | 16,80 | 15,75 | 16,00 | -4,19% | - |
| 27.03.2025 | 16,60 | 17,05 | 16,15 | 16,70 | 0,30% | - |
| 26.03.2025 | 16,65 | 17,05 | 16,40 | 16,65 | 0,00% | 4,00 |
| 25.03.2025 | 16,45 | 17,50 | 16,35 | 16,65 | 0,91% | - |
| 24.03.2025 | 15,65 | 16,50 | 15,55 | 16,50 | 4,76% | 4,00 |
| 21.03.2025 | 15,20 | 15,85 | 14,80 | 15,75 | 3,62% | 4,00 |
| 20.03.2025 | 13,45 | 16,10 | 11,45 | 15,20 | 12,18% | 107,00 |
| 19.03.2025 | 12,65 | 13,55 | 12,60 | 13,55 | 7,11% | - |
| 18.03.2025 | 13,15 | 13,20 | 12,60 | 12,65 | -3,80% | 66,00 |
| 17.03.2025 | 13,25 | 13,55 | 13,10 | 13,15 | -1,50% | - |
| 14.03.2025 | 12,95 | 13,55 | 12,95 | 13,35 | 3,09% | - |
| 13.03.2025 | 13,30 | 14,05 | 12,80 | 12,95 | -3,00% | - |
| 12.03.2025 | 13,15 | 13,45 | 12,70 | 13,35 | 1,52% | - |
| 11.03.2025 | 13,70 | 13,85 | 13,05 | 13,15 | -3,66% | - |
| 10.03.2025 | 14,25 | 14,25 | 13,40 | 13,65 | -4,55% | - |
| 07.03.2025 | 14,45 | 14,50 | 14,20 | 14,30 | -0,69% | - |
| 06.03.2025 | 14,00 | 14,60 | 13,70 | 14,40 | 2,86% | - |
| 05.03.2025 | 14,40 | 14,45 | 13,90 | 14,00 | -2,78% | - |
| 04.03.2025 | 14,95 | 15,00 | 13,95 | 14,40 | -4,00% | - |
| 03.03.2025 | 16,55 | 16,65 | 14,95 | 15,00 | -9,37% | - |
| 28.02.2025 | 16,45 | 16,70 | 16,00 | 16,55 | 0,91% | - |
| 27.02.2025 | 16,20 | 16,80 | 16,20 | 16,40 | 1,23% | - |
| 26.02.2025 | 16,45 | 17,05 | 16,05 | 16,20 | -1,22% | - |
| 25.02.2025 | 16,15 | 16,40 | 15,75 | 16,40 | 1,86% | - |
| 24.02.2025 | 17,30 | 17,75 | 16,10 | 16,10 | -7,20% | - |
| 21.02.2025 | 18,40 | 18,65 | 17,35 | 17,35 | -5,71% | - |
| 20.02.2025 | 18,40 | 18,45 | 18,10 | 18,40 | 0,27% | - |
| 19.02.2025 | 18,10 | 19,05 | 17,85 | 18,35 | 1,10% | - |
| 18.02.2025 | 17,40 | 18,15 | 17,35 | 18,15 | 4,61% | - |
| 17.02.2025 | 17,35 | 17,40 | 17,35 | 17,35 | 0,00% | - |
| 14.02.2025 | 17,25 | 17,45 | 17,05 | 17,35 | 0,87% | - |
| 13.02.2025 | 18,50 | 18,50 | 17,20 | 17,20 | -3,91% | - |
| 12.02.2025 | 18,40 | 18,55 | 17,85 | 17,90 | -2,98% | - |
| 11.02.2025 | 18,50 | 18,95 | 18,25 | 18,45 | -0,54% | - |
| 10.02.2025 | 18,35 | 18,90 | 18,25 | 18,55 | 1,37% | 3,00 |
| 07.02.2025 | 18,20 | 18,45 | 17,80 | 18,30 | 0,27% | - |
| 06.02.2025 | 18,40 | 18,75 | 18,10 | 18,25 | -0,54% | 2,00 |
| 05.02.2025 | 18,30 | 18,40 | 17,85 | 18,35 | 0,55% | - |
| 04.02.2025 | 17,20 | 18,25 | 17,15 | 18,25 | 5,49% | 2,00 |
| 03.02.2025 | 17,85 | 18,35 | 16,85 | 17,30 | -4,16% | 7,00 |
| 31.01.2025 | 18,10 | 18,70 | 18,00 | 18,05 | -0,55% | 2,00 |
| 30.01.2025 | 17,35 | 18,70 | 17,35 | 18,15 | 4,01% | 36,00 |
| 29.01.2025 | 17,25 | 17,55 | 16,85 | 17,45 | 0,58% | 7,00 |
| 28.01.2025 | 16,55 | 17,35 | 16,50 | 17,35 | 4,52% | 12,00 |
| 27.01.2025 | 15,00 | 17,15 | 14,95 | 16,60 | 10,67% | 285,00 |
| 24.01.2025 | 15,20 | 15,20 | 14,70 | 15,00 | -0,99% | - |
| 23.01.2025 | 14,80 | 15,25 | 14,60 | 15,15 | 2,36% | - |
| 22.01.2025 | 15,10 | 15,20 | 14,65 | 14,80 | -1,99% | - |
| 21.01.2025 | 14,65 | 15,30 | 14,60 | 15,10 | 3,07% | - |
| 20.01.2025 | 14,75 | 14,80 | 14,60 | 14,65 | -0,34% | - |
| 17.01.2025 | 14,45 | 15,10 | 14,45 | 14,70 | 2,08% | - |
| 16.01.2025 | 14,85 | 14,90 | 14,40 | 14,40 | -2,70% | - |
| 15.01.2025 | 14,20 | 14,90 | 14,20 | 14,80 | 3,50% | 250,00 |
| 14.01.2025 | 13,70 | 14,30 | 13,65 | 14,30 | 4,38% | 5,00 |