14,800€
Echtzeit-Aktienkurs Titan Machinery Inc.
Bid:
Ask:
Aktienkurse zur Titan Machinery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,90 | 15,05 | 14,65 | 15,00 | 0,33% | - |
| 24.04.2025 | 14,50 | 15,00 | 14,30 | 14,95 | 2,75% | - |
| 23.04.2025 | 14,30 | 14,85 | 14,30 | 14,55 | 2,46% | - |
| 22.04.2025 | 13,70 | 14,30 | 13,20 | 14,20 | -1,39% | - |
| 17.04.2025 | 14,20 | 14,45 | 13,85 | 14,40 | 2,86% | - |
| 16.04.2025 | 13,90 | 14,45 | 13,75 | 14,00 | -2,10% | - |
| 15.04.2025 | 14,55 | 14,80 | 14,25 | 14,30 | -1,38% | - |
| 14.04.2025 | 14,40 | 14,70 | 14,05 | 14,50 | 0,69% | - |
| 11.04.2025 | 14,00 | 14,70 | 13,50 | 14,40 | 3,60% | - |
| 10.04.2025 | 14,40 | 14,45 | 13,30 | 13,90 | -3,47% | - |
| 09.04.2025 | 12,60 | 15,15 | 12,45 | 14,40 | 11,63% | - |
| 08.04.2025 | 13,40 | 13,85 | 12,60 | 12,90 | -3,73% | - |
| 07.04.2025 | 13,25 | 14,25 | 12,70 | 13,40 | -2,19% | - |
| 04.04.2025 | 13,25 | 13,70 | 12,30 | 13,70 | 3,01% | - |
| 03.04.2025 | 15,15 | 15,20 | 13,25 | 13,30 | -15,02% | - |
| 02.04.2025 | 15,65 | 15,85 | 15,30 | 15,65 | -0,32% | - |
| 01.04.2025 | 15,75 | 16,15 | 15,35 | 15,70 | -0,32% | - |
| 31.03.2025 | 15,95 | 16,00 | 15,40 | 15,75 | -3,37% | - |
| 28.03.2025 | 16,65 | 16,70 | 15,70 | 16,30 | -2,69% | - |
| 27.03.2025 | 16,70 | 17,10 | 16,45 | 16,75 | 3,72% | - |
| 26.03.2025 | 16,40 | 17,05 | 16,15 | 16,15 | -3,58% | - |
| 25.03.2025 | 16,45 | 17,50 | 16,35 | 16,75 | 2,45% | - |
| 24.03.2025 | 15,90 | 16,50 | 15,55 | 16,35 | 5,14% | - |
| 21.03.2025 | 15,25 | 15,80 | 14,80 | 15,55 | 2,30% | - |
| 20.03.2025 | 13,20 | 16,05 | 10,70 | 15,20 | 10,95% | 1.000,00 |
| 19.03.2025 | 12,70 | 13,70 | 12,60 | 13,70 | 2,24% | - |
| 18.03.2025 | 13,00 | 13,40 | 12,60 | 13,40 | -0,74% | - |
| 17.03.2025 | 13,20 | 13,55 | 13,10 | 13,50 | -0,37% | - |
| 14.03.2025 | 12,90 | 13,60 | 12,90 | 13,55 | 0,00% | - |
| 13.03.2025 | 13,30 | 14,10 | 12,80 | 13,55 | 0,00% | - |
| 12.03.2025 | 13,10 | 13,55 | 12,70 | 13,55 | -0,73% | - |
| 11.03.2025 | 13,60 | 13,80 | 13,05 | 13,65 | -1,80% | - |
| 10.03.2025 | 14,20 | 14,90 | 13,30 | 13,90 | -2,11% | - |
| 07.03.2025 | 14,40 | 14,75 | 14,10 | 14,20 | -1,39% | - |
| 06.03.2025 | 14,00 | 14,65 | 13,70 | 14,40 | 2,86% | - |
| 05.03.2025 | 14,30 | 14,55 | 13,90 | 14,00 | -3,11% | - |
| 04.03.2025 | 14,95 | 15,00 | 13,95 | 14,45 | -3,67% | - |
| 03.03.2025 | 16,40 | 16,65 | 14,95 | 15,00 | -9,64% | - |
| 28.02.2025 | 16,30 | 16,65 | 15,95 | 16,60 | 1,53% | - |
| 27.02.2025 | 16,10 | 16,75 | 16,10 | 16,35 | 0,93% | - |
| 26.02.2025 | 16,45 | 17,05 | 16,05 | 16,20 | -1,22% | - |
| 25.02.2025 | 16,15 | 16,45 | 15,75 | 16,40 | 1,55% | - |
| 24.02.2025 | 17,20 | 17,95 | 16,10 | 16,15 | -6,92% | - |
| 21.02.2025 | 18,40 | 18,65 | 17,35 | 17,35 | -5,45% | - |
| 20.02.2025 | 18,35 | 18,45 | 18,10 | 18,35 | 0,00% | - |
| 19.02.2025 | 17,90 | 19,05 | 17,90 | 18,35 | 1,38% | - |
| 18.02.2025 | 17,20 | 18,15 | 17,20 | 18,10 | 4,02% | - |
| 17.02.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 0,29% | - |
| 14.02.2025 | 17,10 | 17,45 | 17,05 | 17,35 | 0,87% | - |
| 13.02.2025 | 17,70 | 18,25 | 17,20 | 17,20 | -3,64% | - |
| 12.02.2025 | 18,50 | 18,55 | 17,85 | 17,85 | -3,25% | - |
| 11.02.2025 | 18,50 | 18,95 | 18,25 | 18,45 | 0,00% | - |
| 10.02.2025 | 18,20 | 18,85 | 18,05 | 18,45 | 0,54% | - |
| 07.02.2025 | 18,20 | 18,45 | 17,80 | 18,35 | 1,10% | - |
| 06.02.2025 | 18,30 | 18,75 | 18,10 | 18,15 | -1,36% | - |
| 05.02.2025 | 18,20 | 18,50 | 17,85 | 18,40 | 0,82% | - |
| 04.02.2025 | 17,10 | 18,25 | 17,10 | 18,25 | 5,49% | - |
| 03.02.2025 | 18,05 | 18,05 | 16,85 | 17,30 | -4,16% | - |
| 31.01.2025 | 18,00 | 18,80 | 17,95 | 18,05 | -0,28% | - |
| 30.01.2025 | 17,45 | 18,70 | 17,35 | 18,10 | 4,02% | - |
| 29.01.2025 | 17,20 | 17,55 | 16,85 | 17,40 | 0,29% | - |
| 28.01.2025 | 16,65 | 17,35 | 16,50 | 17,35 | 4,52% | - |
| 27.01.2025 | 15,30 | 17,15 | 15,15 | 16,60 | 10,67% | 200,00 |
| 24.01.2025 | 15,10 | 15,25 | 14,70 | 15,00 | -1,32% | - |
| 23.01.2025 | 14,70 | 15,25 | 14,60 | 15,20 | 2,70% | - |
| 22.01.2025 | 15,15 | 15,20 | 14,75 | 14,80 | -1,99% | - |
| 21.01.2025 | 14,50 | 15,30 | 14,50 | 15,10 | 3,07% | - |
| 20.01.2025 | 14,60 | 14,75 | 14,60 | 14,65 | -1,01% | - |
| 17.01.2025 | 14,30 | 15,10 | 14,30 | 14,80 | 2,78% | - |
| 16.01.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -3,03% | - |
| 15.01.2025 | 14,35 | 14,90 | 14,35 | 14,85 | 3,48% | - |
| 14.01.2025 | 13,65 | 14,40 | 13,65 | 14,35 | 4,74% | - |
| 13.01.2025 | 13,30 | 13,70 | 13,20 | 13,70 | 3,01% | - |
| 10.01.2025 | 13,55 | 13,65 | 13,15 | 13,30 | -2,21% | - |
| 09.01.2025 | 13,60 | 13,60 | 13,55 | 13,60 | 0,00% | - |
| 08.01.2025 | 13,70 | 13,80 | 13,20 | 13,60 | -0,73% | - |
| 07.01.2025 | 13,30 | 13,75 | 13,10 | 13,70 | 2,24% | - |
| 06.01.2025 | 13,60 | 13,95 | 13,30 | 13,40 | -1,47% | - |
| 03.01.2025 | 13,40 | 13,65 | 13,30 | 13,60 | 0,74% | - |
| 02.01.2025 | 13,50 | 14,15 | 13,50 | 13,50 | 2,66% | - |
| 30.12.2024 | 13,25 | 13,30 | 13,15 | 13,15 | -1,13% | - |
| 27.12.2024 | 13,40 | 13,65 | 13,20 | 13,30 | 1,53% | - |
| 23.12.2024 | 12,60 | 13,20 | 12,60 | 13,10 | 3,56% | - |
| 20.12.2024 | 12,70 | 13,20 | 12,55 | 12,65 | -1,17% | - |
| 19.12.2024 | 13,30 | 13,55 | 12,75 | 12,80 | -3,76% | - |
| 18.12.2024 | 13,90 | 14,40 | 13,15 | 13,30 | -5,34% | - |
| 17.12.2024 | 14,20 | 14,45 | 13,80 | 14,05 | -1,75% | - |
| 16.12.2024 | 14,05 | 14,45 | 13,90 | 14,30 | 1,42% | - |
| 13.12.2024 | 14,40 | 14,45 | 14,00 | 14,10 | -2,08% | - |
| 12.12.2024 | 14,75 | 14,85 | 14,30 | 14,40 | -2,70% | - |
| 11.12.2024 | 14,30 | 14,95 | 14,30 | 14,80 | 2,07% | - |
| 10.12.2024 | 14,50 | 14,80 | 14,15 | 14,50 | -0,68% | - |
| 09.12.2024 | 14,10 | 15,10 | 14,10 | 14,60 | 2,82% | - |
| 06.12.2024 | 14,00 | 14,40 | 14,00 | 14,20 | 0,35% | - |
| 05.12.2024 | 14,30 | 14,45 | 14,05 | 14,15 | -2,41% | - |
| 04.12.2024 | 14,50 | 14,80 | 14,15 | 14,50 | -0,68% | - |
| 03.12.2024 | 14,60 | 14,70 | 14,30 | 14,60 | -0,68% | - |
| 02.12.2024 | 14,40 | 14,85 | 14,30 | 14,70 | 1,38% | - |
| 29.11.2024 | 14,90 | 15,00 | 14,20 | 14,50 | -2,68% | - |
| 28.11.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | - |