29,300€
10,15%
Echtzeit-Aktienkurs Tutor Perini Corp.
Bid:
Ask:
Aktienkurse zur Tutor Perini Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,70 | 29,20 | 26,50 | 29,20 | 9,77% | - |
| 08.05.2025 | 23,20 | 27,10 | 22,60 | 26,60 | 25,47% | 75,00 |
| 07.05.2025 | 20,70 | 21,40 | 20,40 | 21,20 | 2,91% | - |
| 06.05.2025 | 20,10 | 20,80 | 19,80 | 20,60 | 2,23% | - |
| 05.05.2025 | 20,40 | 20,60 | 20,05 | 20,15 | -1,23% | - |
| 02.05.2025 | 19,10 | 20,80 | 19,10 | 20,40 | 7,65% | - |
| 30.04.2025 | 19,15 | 19,20 | 18,00 | 18,95 | -0,79% | - |
| 29.04.2025 | 18,65 | 19,45 | 18,25 | 19,10 | 2,41% | - |
| 28.04.2025 | 19,15 | 19,45 | 18,30 | 18,65 | -3,37% | - |
| 25.04.2025 | 18,65 | 19,30 | 18,45 | 19,30 | 3,21% | - |
| 24.04.2025 | 18,10 | 18,95 | 17,85 | 18,70 | 3,31% | - |
| 23.04.2025 | 17,55 | 19,00 | 17,55 | 18,10 | 2,26% | - |
| 22.04.2025 | 17,20 | 18,10 | 17,15 | 17,70 | -4,84% | - |
| 17.04.2025 | 19,10 | 19,45 | 18,40 | 18,60 | -3,12% | - |
| 16.04.2025 | 19,00 | 19,40 | 18,50 | 19,20 | 1,59% | - |
| 15.04.2025 | 18,40 | 19,70 | 18,40 | 18,90 | -1,82% | - |
| 14.04.2025 | 18,35 | 19,40 | 18,30 | 19,25 | 5,19% | - |
| 11.04.2025 | 18,50 | 18,55 | 17,45 | 18,30 | -1,08% | - |
| 10.04.2025 | 20,40 | 20,40 | 17,90 | 18,50 | -8,19% | - |
| 09.04.2025 | 17,50 | 21,00 | 17,25 | 20,15 | 13,84% | - |
| 08.04.2025 | 18,25 | 19,45 | 17,45 | 17,70 | -2,48% | - |
| 07.04.2025 | 18,40 | 19,60 | 17,20 | 18,15 | -1,36% | - |
| 04.04.2025 | 19,55 | 19,60 | 17,00 | 18,40 | -6,12% | - |
| 03.04.2025 | 21,70 | 21,70 | 19,15 | 19,60 | -9,68% | - |
| 02.04.2025 | 21,50 | 21,90 | 20,90 | 21,70 | 0,93% | - |
| 01.04.2025 | 21,30 | 21,90 | 21,10 | 21,50 | 0,00% | - |
| 31.03.2025 | 21,60 | 21,70 | 20,60 | 21,50 | -0,92% | 250,00 |
| 28.03.2025 | 22,50 | 22,70 | 21,70 | 21,70 | -2,69% | 5,00 |
| 27.03.2025 | 23,30 | 23,30 | 22,30 | 22,30 | -4,29% | - |
| 26.03.2025 | 24,10 | 24,40 | 23,10 | 23,30 | -2,51% | - |
| 25.03.2025 | 23,50 | 24,20 | 23,10 | 23,90 | 1,70% | - |
| 24.03.2025 | 22,50 | 23,90 | 22,50 | 23,50 | 3,52% | - |
| 21.03.2025 | 23,50 | 23,70 | 22,50 | 22,70 | -3,40% | - |
| 20.03.2025 | 23,60 | 24,00 | 23,20 | 23,50 | -0,84% | - |
| 19.03.2025 | 23,00 | 26,30 | 22,70 | 23,70 | 3,49% | - |
| 18.03.2025 | 23,50 | 23,70 | 22,70 | 22,90 | -2,55% | - |
| 17.03.2025 | 23,50 | 24,00 | 23,10 | 23,50 | 0,00% | - |
| 14.03.2025 | 22,70 | 23,60 | 22,60 | 23,50 | 3,98% | - |
| 13.03.2025 | 23,30 | 23,80 | 22,60 | 22,60 | -1,31% | - |
| 12.03.2025 | 22,70 | 24,00 | 22,60 | 22,90 | 1,78% | - |
| 11.03.2025 | 22,20 | 23,40 | 21,90 | 22,50 | 2,27% | 300,00 |
| 10.03.2025 | 24,50 | 24,50 | 21,90 | 22,00 | -10,93% | - |
| 07.03.2025 | 24,30 | 25,00 | 23,20 | 24,70 | 1,65% | - |
| 06.03.2025 | 25,50 | 25,50 | 24,20 | 24,30 | -4,33% | - |
| 05.03.2025 | 25,90 | 26,10 | 24,70 | 25,40 | -1,93% | - |
| 04.03.2025 | 26,70 | 26,80 | 25,50 | 25,90 | -3,00% | - |
| 03.03.2025 | 28,10 | 29,00 | 26,30 | 26,70 | -5,99% | - |
| 28.02.2025 | 22,00 | 29,00 | 21,00 | 28,40 | 35,89% | 200,00 |
| 27.02.2025 | 22,10 | 22,30 | 20,80 | 20,90 | -4,57% | - |
| 26.02.2025 | 21,50 | 22,40 | 21,50 | 21,90 | 1,86% | - |
| 25.02.2025 | 20,60 | 21,70 | 20,10 | 21,50 | 4,88% | - |
| 24.02.2025 | 21,10 | 21,50 | 20,50 | 20,50 | -2,84% | - |
| 21.02.2025 | 22,20 | 22,60 | 21,10 | 21,10 | -4,52% | - |
| 20.02.2025 | 22,20 | 23,70 | 22,00 | 22,10 | 0,00% | - |
| 19.02.2025 | 22,00 | 22,30 | 21,60 | 22,10 | 1,38% | - |
| 18.02.2025 | 22,60 | 23,00 | 21,50 | 21,80 | -3,96% | 100,00 |
| 17.02.2025 | 23,10 | 23,10 | 22,50 | 22,70 | 0,89% | 40,00 |
| 14.02.2025 | 22,30 | 22,50 | 21,90 | 22,50 | 0,90% | - |
| 13.02.2025 | 22,60 | 23,00 | 21,80 | 22,30 | -0,89% | 300,00 |
| 12.02.2025 | 23,30 | 23,30 | 22,30 | 22,50 | -2,60% | - |
| 11.02.2025 | 23,40 | 23,50 | 22,70 | 23,10 | -1,70% | - |
| 10.02.2025 | 23,30 | 23,80 | 23,00 | 23,50 | 0,86% | - |
| 07.02.2025 | 23,50 | 23,80 | 23,20 | 23,30 | -0,85% | - |
| 06.02.2025 | 22,70 | 23,60 | 22,70 | 23,50 | 3,52% | - |
| 05.02.2025 | 22,60 | 23,40 | 21,90 | 22,70 | 0,00% | - |
| 04.02.2025 | 22,00 | 22,80 | 21,60 | 22,70 | 2,71% | - |
| 03.02.2025 | 23,30 | 23,40 | 22,00 | 22,10 | -4,33% | - |
| 31.01.2025 | 23,70 | 23,90 | 22,40 | 23,10 | -2,12% | - |
| 30.01.2025 | 23,30 | 23,90 | 23,00 | 23,60 | 1,29% | - |
| 29.01.2025 | 23,10 | 23,90 | 22,90 | 23,30 | 0,87% | - |
| 28.01.2025 | 23,10 | 23,90 | 22,00 | 23,10 | -0,43% | - |
| 27.01.2025 | 24,70 | 24,70 | 22,40 | 23,20 | -6,07% | - |
| 24.01.2025 | 25,60 | 25,90 | 23,20 | 24,70 | -3,14% | - |
| 23.01.2025 | 26,00 | 26,30 | 25,30 | 25,50 | -1,92% | - |
| 22.01.2025 | 26,20 | 27,00 | 25,70 | 26,00 | -0,76% | - |
| 21.01.2025 | 24,30 | 26,20 | 24,30 | 26,20 | 8,26% | - |
| 20.01.2025 | 24,60 | 24,60 | 24,10 | 24,20 | -2,42% | 150,00 |
| 17.01.2025 | 23,80 | 25,10 | 23,60 | 24,80 | 4,20% | - |
| 16.01.2025 | 24,00 | 24,40 | 23,50 | 23,80 | 0,00% | - |
| 15.01.2025 | 23,60 | 24,20 | 23,20 | 23,80 | 1,28% | - |
| 14.01.2025 | 23,10 | 24,50 | 23,10 | 23,50 | 0,86% | - |
| 13.01.2025 | 23,40 | 23,60 | 22,70 | 23,30 | -1,27% | - |
| 10.01.2025 | 23,60 | 23,60 | 23,40 | 23,60 | -0,42% | - |
| 09.01.2025 | 23,70 | 23,70 | 23,40 | 23,70 | 0,85% | - |
| 08.01.2025 | 23,60 | 24,00 | 22,50 | 23,50 | -0,42% | - |
| 07.01.2025 | 24,20 | 24,50 | 22,50 | 23,60 | -2,07% | - |
| 06.01.2025 | 24,00 | 25,20 | 23,60 | 24,10 | 0,42% | - |
| 03.01.2025 | 23,50 | 24,10 | 22,90 | 24,00 | 2,56% | - |
| 02.01.2025 | 22,40 | 24,10 | 22,40 | 23,40 | 4,46% | - |
| 30.12.2024 | 22,80 | 22,80 | 22,30 | 22,40 | 0,45% | - |
| 27.12.2024 | 23,90 | 23,90 | 22,10 | 22,30 | -7,08% | - |
| 23.12.2024 | 24,60 | 24,80 | 23,70 | 24,00 | -2,44% | - |
| 20.12.2024 | 24,50 | 25,50 | 23,20 | 24,60 | 0,41% | - |
| 19.12.2024 | 23,70 | 25,10 | 23,50 | 24,50 | 3,38% | - |
| 18.12.2024 | 25,10 | 25,70 | 23,40 | 23,70 | -5,58% | - |
| 17.12.2024 | 25,10 | 25,60 | 23,80 | 25,10 | 0,00% | - |
| 16.12.2024 | 24,90 | 26,00 | 24,70 | 25,10 | 0,80% | - |
| 13.12.2024 | 24,90 | 25,30 | 24,40 | 24,90 | 0,00% | - |
| 12.12.2024 | 25,90 | 25,90 | 24,70 | 24,90 | -3,86% | - |
| 11.12.2024 | 24,90 | 26,40 | 24,90 | 25,90 | 4,02% | - |