48,500€
-1,22%
Echtzeit-Aktienkurs Tutor Perini Corp.
Bid:
Ask:
Aktienkurse zur Tutor Perini Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 49,20 | 49,40 | 47,30 | 48,40 | -1,43% | - |
| 14.08.2025 | 49,30 | 49,85 | 48,50 | 49,10 | -0,81% | 20,00 |
| 13.08.2025 | 50,40 | 51,25 | 48,40 | 49,50 | -2,46% | - |
| 12.08.2025 | 48,70 | 50,75 | 48,30 | 50,75 | 4,21% | - |
| 11.08.2025 | 48,40 | 50,75 | 48,40 | 48,70 | 0,41% | - |
| 08.08.2025 | 47,30 | 49,40 | 47,10 | 48,50 | 2,32% | - |
| 07.08.2025 | 48,00 | 54,25 | 47,00 | 47,40 | 17,33% | 19,00 |
| 06.08.2025 | 41,10 | 42,10 | 39,90 | 40,40 | -1,70% | - |
| 05.08.2025 | 39,90 | 41,70 | 39,90 | 41,10 | 2,75% | - |
| 04.08.2025 | 39,40 | 40,70 | 39,10 | 40,00 | 1,01% | - |
| 01.08.2025 | 42,10 | 42,10 | 37,60 | 39,60 | -5,71% | - |
| 31.07.2025 | 41,80 | 42,60 | 41,40 | 42,00 | 0,72% | - |
| 30.07.2025 | 40,70 | 41,80 | 40,60 | 41,70 | 2,71% | 2,00 |
| 29.07.2025 | 41,30 | 42,40 | 40,50 | 40,60 | -1,22% | - |
| 28.07.2025 | 40,90 | 41,80 | 40,80 | 41,10 | 0,49% | - |
| 25.07.2025 | 41,10 | 42,60 | 40,80 | 40,90 | -0,24% | - |
| 24.07.2025 | 41,70 | 42,40 | 41,00 | 41,00 | -1,44% | - |
| 23.07.2025 | 41,30 | 42,50 | 41,10 | 41,60 | 0,48% | - |
| 22.07.2025 | 41,90 | 42,00 | 40,30 | 41,40 | -0,96% | - |
| 21.07.2025 | 43,10 | 43,40 | 41,40 | 41,80 | -3,02% | - |
| 18.07.2025 | 43,90 | 44,50 | 43,00 | 43,10 | -2,05% | - |
| 17.07.2025 | 43,70 | 44,60 | 43,60 | 44,00 | 0,92% | 250,00 |
| 16.07.2025 | 42,70 | 43,80 | 41,70 | 43,60 | 3,32% | - |
| 15.07.2025 | 42,90 | 43,00 | 41,70 | 42,20 | 0,00% | - |
| 14.07.2025 | 41,30 | 42,50 | 41,30 | 42,20 | 0,96% | 1.771,00 |
| 11.07.2025 | 41,30 | 42,00 | 40,40 | 41,80 | 1,95% | - |
| 10.07.2025 | 40,50 | 41,60 | 39,80 | 41,00 | 1,49% | - |
| 09.07.2025 | 40,00 | 41,00 | 40,00 | 40,40 | 0,75% | - |
| 08.07.2025 | 41,00 | 41,30 | 39,90 | 40,10 | -1,96% | 152,00 |
| 07.07.2025 | 40,70 | 41,50 | 40,30 | 40,90 | 0,49% | 430,00 |
| 04.07.2025 | 41,20 | 41,20 | 40,70 | 40,70 | -0,73% | - |
| 03.07.2025 | 40,20 | 41,50 | 40,10 | 41,00 | 2,24% | 150,00 |
| 02.07.2025 | 39,40 | 40,40 | 39,00 | 40,10 | 1,78% | - |
| 01.07.2025 | 40,40 | 40,40 | 38,50 | 39,40 | -0,76% | - |
| 30.06.2025 | 40,00 | 40,80 | 39,40 | 39,70 | -1,24% | - |
| 27.06.2025 | 39,40 | 40,50 | 38,30 | 40,20 | 2,29% | - |
| 26.06.2025 | 37,80 | 39,30 | 37,20 | 39,30 | 3,69% | - |
| 25.06.2025 | 38,30 | 39,10 | 37,30 | 37,90 | -1,30% | - |
| 24.06.2025 | 37,30 | 38,50 | 37,30 | 38,40 | 2,40% | - |
| 23.06.2025 | 36,80 | 37,80 | 36,50 | 37,50 | 1,63% | - |
| 20.06.2025 | 36,20 | 37,20 | 36,20 | 36,90 | 1,93% | - |
| 19.06.2025 | 36,60 | 36,60 | 36,20 | 36,20 | -1,36% | - |
| 18.06.2025 | 36,40 | 37,30 | 36,10 | 36,70 | 0,55% | - |
| 17.06.2025 | 36,90 | 37,10 | 36,40 | 36,50 | -1,08% | - |
| 16.06.2025 | 36,40 | 38,10 | 36,40 | 36,90 | 1,10% | - |
| 13.06.2025 | 37,10 | 37,10 | 36,00 | 36,50 | -1,08% | - |
| 12.06.2025 | 36,30 | 37,10 | 35,30 | 36,90 | 1,10% | - |
| 11.06.2025 | 35,40 | 36,90 | 35,10 | 36,50 | 2,82% | - |
| 10.06.2025 | 35,60 | 35,80 | 34,60 | 35,50 | 0,00% | - |
| 09.06.2025 | 35,60 | 36,60 | 34,90 | 35,50 | -0,56% | - |
| 06.06.2025 | 34,00 | 35,80 | 33,80 | 35,70 | 4,69% | - |
| 05.06.2025 | 33,80 | 34,20 | 33,30 | 34,10 | 0,29% | - |
| 04.06.2025 | 33,80 | 34,50 | 33,60 | 34,00 | 0,29% | - |
| 03.06.2025 | 33,00 | 34,50 | 32,30 | 33,90 | 2,42% | - |
| 02.06.2025 | 32,60 | 33,10 | 31,70 | 33,10 | 1,85% | - |
| 30.05.2025 | 33,10 | 33,10 | 31,90 | 32,50 | -0,61% | - |
| 29.05.2025 | 33,20 | 34,00 | 32,30 | 32,70 | -0,91% | - |
| 28.05.2025 | 32,60 | 33,40 | 32,10 | 33,00 | 1,54% | - |
| 27.05.2025 | 31,40 | 32,80 | 31,40 | 32,50 | 1,56% | - |
| 26.05.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,59% | - |
| 23.05.2025 | 31,20 | 31,80 | 30,60 | 31,50 | 0,96% | - |
| 22.05.2025 | 31,40 | 31,60 | 30,50 | 31,20 | -0,64% | - |
| 21.05.2025 | 32,20 | 32,60 | 31,20 | 31,40 | -2,48% | - |
| 20.05.2025 | 32,20 | 32,80 | 31,80 | 32,20 | 0,31% | - |
| 19.05.2025 | 32,80 | 32,90 | 31,60 | 32,10 | -2,73% | - |
| 16.05.2025 | 32,40 | 33,20 | 32,20 | 33,00 | 1,23% | - |
| 15.05.2025 | 32,40 | 32,60 | 31,80 | 32,60 | 0,62% | - |
| 14.05.2025 | 32,10 | 32,80 | 31,60 | 32,40 | 0,62% | - |
| 13.05.2025 | 31,90 | 32,80 | 31,60 | 32,20 | 0,94% | - |
| 12.05.2025 | 29,30 | 32,00 | 29,20 | 31,90 | 9,25% | - |
| 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% | - |