13,150€
4,37%
Echtzeit-Aktienkurs Tosoh Corp.
Bid:
Ask:
Aktienkurse zur Tosoh Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,05 | 13,25 | 13,00 | 13,15 | 1,54% | - |
| 21.11.2024 | 12,75 | 12,95 | 12,75 | 12,95 | 3,60% | - |
| 20.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 19.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 18.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 15.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 14.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 13.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 12.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 11.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 08.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 07.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 06.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 05.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 5,26% | - |
| 04.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 01.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 31.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 30.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 29.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 28.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 35,00 |
| 25.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 24.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 23.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 22.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 21.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 18.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 17.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 16.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 15.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 14.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 12,00 |
| 11.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 10.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 100,00 |
| 09.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 08.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 07.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 04.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 03.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 02.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 01.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 30.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 27.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 26.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 25.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 24.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 23.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 20.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 19.09.2024 | 11,60 | 12,00 | 11,60 | 12,00 | 3,45% | 45,00 |
| 18.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 17.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 16.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 13.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 12.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 11.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 10.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 09.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 06.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 05.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 04.09.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | 33,00 |
| 03.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 02.09.2024 | 11,70 | 11,70 | 11,60 | 11,60 | 0,00% | - |
| 30.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 29.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 28.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 27.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 26.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 23.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 22.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 21.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 20.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 16.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 15.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 14.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 13.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 12.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 09.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 08.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 07.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 06.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
| 05.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -7,69% | 45,00 |
| 02.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 01.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 31.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | 60,00 |
| 30.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 29.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 26.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 25.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 24.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 23.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 22.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 19.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 18.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 17.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 16.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 15.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 12.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 11.07.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 3,42% | 151,00 |
| 10.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 09.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 08.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 70,00 |