18,210$
-5,69%
Echtzeit-Aktienkurs Titan Machinery Inc.
Bid:
Ask:
Aktienkurse zur Titan Machinery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,48 | 19,48 | 18,12 | 18,14 | -6,06% | 207.279,00 |
| 20.02.2025 | 18,98 | 19,40 | 18,89 | 19,31 | 0,73% | 240.010,00 |
| 19.02.2025 | 18,75 | 19,81 | 18,51 | 19,17 | 1,27% | 262.709,00 |
| 18.02.2025 | 18,29 | 18,94 | 17,92 | 18,93 | 3,95% | 247.663,00 |
| 17.02.2025 | 18,17 | 18,21 | 18,17 | 18,21 | 0,17% | - |
| 14.02.2025 | 17,98 | 18,30 | 17,91 | 18,18 | 0,94% | 172.033,00 |
| 13.02.2025 | 18,56 | 18,66 | 17,99 | 18,01 | -3,07% | 176.309,00 |
| 12.02.2025 | 18,87 | 19,26 | 18,57 | 18,58 | -3,13% | 250.505,00 |
| 11.02.2025 | 18,81 | 19,62 | 18,81 | 19,18 | 0,58% | 237.402,00 |
| 10.02.2025 | 19,14 | 19,42 | 18,81 | 19,07 | 0,58% | 232.427,00 |
| 07.02.2025 | 18,79 | 19,06 | 18,42 | 18,96 | 0,42% | 296.045,00 |
| 06.02.2025 | 19,18 | 19,50 | 18,81 | 18,88 | -1,31% | 259.530,00 |
| 05.02.2025 | 19,00 | 19,17 | 18,60 | 19,13 | 0,74% | 415.048,00 |
| 04.02.2025 | 17,73 | 19,00 | 17,73 | 18,99 | 6,63% | 352.441,00 |
| 03.02.2025 | 18,09 | 18,53 | 17,32 | 17,81 | -4,86% | 696.441,00 |
| 31.01.2025 | 18,69 | 19,55 | 18,57 | 18,72 | -0,58% | 1.772.317,00 |
| 30.01.2025 | 18,25 | 19,51 | 18,18 | 18,83 | 3,92% | 624.857,00 |
| 29.01.2025 | 18,03 | 18,20 | 17,55 | 18,12 | 0,06% | 480.871,00 |
| 28.01.2025 | 17,39 | 18,17 | 17,18 | 18,11 | 4,14% | 481.718,00 |
| 27.01.2025 | 16,00 | 17,98 | 15,98 | 17,39 | 10,41% | 905.889,00 |
| 24.01.2025 | 15,85 | 16,00 | 15,45 | 15,75 | -0,25% | 227.557,00 |
| 23.01.2025 | 15,27 | 15,91 | 15,13 | 15,79 | 2,40% | 217.869,00 |
| 22.01.2025 | 15,67 | 15,69 | 15,35 | 15,42 | -2,16% | 126.046,00 |
| 21.01.2025 | 15,42 | 15,91 | 15,21 | 15,76 | 3,62% | 188.296,00 |
| 17.01.2025 | 15,08 | 15,52 | 14,91 | 15,21 | 2,29% | 262.990,00 |
| 16.01.2025 | 15,23 | 15,27 | 14,79 | 14,87 | -2,75% | 148.114,00 |
| 15.01.2025 | 15,25 | 15,45 | 15,00 | 15,29 | 3,52% | 188.720,00 |
| 14.01.2025 | 14,29 | 14,79 | 14,23 | 14,77 | 5,65% | 193.299,00 |
| 13.01.2025 | 13,50 | 14,00 | 13,35 | 13,98 | 2,49% | 103.640,00 |
| 10.01.2025 | 13,76 | 14,03 | 13,45 | 13,64 | -2,57% | 163.913,00 |
| 08.01.2025 | 14,09 | 14,15 | 13,61 | 14,00 | -1,27% | 173.815,00 |
| 07.01.2025 | 14,02 | 14,26 | 13,57 | 14,18 | 1,87% | 169.364,00 |
| 06.01.2025 | 14,06 | 14,51 | 13,85 | 13,92 | -0,57% | 163.496,00 |
| 03.01.2025 | 13,98 | 14,09 | 13,74 | 14,00 | 1,08% | 67.731,00 |
| 02.01.2025 | 14,30 | 14,63 | 13,85 | 13,85 | -1,98% | 129.978,00 |
| 31.12.2024 | 13,98 | 14,23 | 13,93 | 14,13 | 2,28% | 123.556,00 |
| 30.12.2024 | 13,77 | 13,89 | 13,31 | 13,82 | -0,40% | 133.105,00 |
| 27.12.2024 | 13,99 | 14,27 | 13,77 | 13,87 | -1,84% | 185.944,00 |
| 26.12.2024 | 13,81 | 14,19 | 13,54 | 14,13 | 2,24% | 155.141,00 |
| 24.12.2024 | 13,63 | 13,90 | 13,46 | 13,82 | 1,39% | 112.407,00 |
| 23.12.2024 | 13,27 | 13,75 | 13,10 | 13,63 | 3,34% | 246.160,00 |
| 20.12.2024 | 13,20 | 13,75 | 13,12 | 13,19 | -0,75% | 551.635,00 |
| 19.12.2024 | 13,98 | 14,16 | 13,23 | 13,29 | -3,63% | 292.324,00 |
| 18.12.2024 | 14,79 | 15,08 | 13,68 | 13,79 | -6,45% | 234.528,00 |
| 17.12.2024 | 14,92 | 15,13 | 14,50 | 14,74 | -1,93% | 182.035,00 |
| 16.12.2024 | 14,72 | 15,19 | 14,53 | 15,03 | 1,73% | 177.963,00 |
| 13.12.2024 | 15,00 | 15,08 | 14,69 | 14,78 | -1,96% | 175.168,00 |
| 12.12.2024 | 15,52 | 15,52 | 15,04 | 15,07 | -3,02% | 153.061,00 |
| 11.12.2024 | 15,35 | 15,71 | 15,09 | 15,54 | 1,90% | 181.884,00 |
| 10.12.2024 | 15,39 | 15,54 | 14,87 | 15,25 | -1,10% | 217.752,00 |
| 09.12.2024 | 15,17 | 15,98 | 15,17 | 15,42 | 2,94% | 234.135,00 |
| 06.12.2024 | 15,07 | 15,18 | 14,82 | 14,98 | -0,13% | 124.038,00 |
| 05.12.2024 | 15,20 | 15,29 | 14,87 | 15,00 | -1,38% | 144.444,00 |
| 04.12.2024 | 15,39 | 15,53 | 14,84 | 15,21 | -0,65% | 201.322,00 |
| 03.12.2024 | 15,42 | 15,42 | 15,04 | 15,31 | -0,71% | 161.602,00 |
| 02.12.2024 | 15,37 | 15,63 | 14,96 | 15,42 | -0,19% | 217.222,00 |
| 29.11.2024 | 15,75 | 15,85 | 15,19 | 15,45 | -1,53% | 122.589,00 |
| 27.11.2024 | 16,07 | 16,62 | 15,26 | 15,69 | -2,36% | 387.685,00 |
| 26.11.2024 | 15,64 | 16,18 | 14,33 | 16,07 | 4,22% | 426.343,00 |
| 25.11.2024 | 15,56 | 15,62 | 15,21 | 15,42 | 1,85% | 722.154,00 |
| 22.11.2024 | 14,59 | 15,19 | 14,59 | 15,14 | 4,63% | 150.538,00 |
| 21.11.2024 | 14,05 | 14,69 | 13,96 | 14,47 | 2,99% | 243.278,00 |
| 20.11.2024 | 14,00 | 14,19 | 13,73 | 14,05 | 0,36% | 175.465,00 |
| 19.11.2024 | 14,05 | 14,18 | 13,90 | 14,00 | -1,75% | 143.050,00 |
| 18.11.2024 | 14,56 | 14,74 | 14,15 | 14,25 | -1,32% | 199.960,00 |
| 15.11.2024 | 14,71 | 15,01 | 14,28 | 14,44 | -1,30% | 166.001,00 |
| 14.11.2024 | 14,28 | 14,84 | 14,27 | 14,63 | 3,03% | 286.579,00 |
| 13.11.2024 | 14,34 | 14,60 | 14,19 | 14,20 | -0,70% | 180.643,00 |
| 12.11.2024 | 15,22 | 15,39 | 14,27 | 14,30 | -6,66% | 197.926,00 |
| 11.11.2024 | 15,15 | 15,45 | 15,00 | 15,32 | 3,30% | 261.567,00 |
| 08.11.2024 | 15,10 | 15,30 | 14,72 | 14,83 | -2,24% | 149.692,00 |
| 07.11.2024 | 15,72 | 15,84 | 15,07 | 15,17 | -3,07% | 161.408,00 |
| 06.11.2024 | 14,83 | 15,73 | 14,66 | 15,65 | 12,67% | 475.868,00 |
| 05.11.2024 | 13,75 | 14,12 | 13,65 | 13,89 | 0,58% | 152.143,00 |
| 04.11.2024 | 13,80 | 14,29 | 13,74 | 13,81 | 0,66% | 180.580,00 |
| 01.11.2024 | 13,91 | 14,27 | 13,71 | 13,72 | -0,04% | 165.980,00 |
| 31.10.2024 | 14,12 | 14,20 | 13,71 | 13,73 | -2,45% | 125.486,00 |
| 30.10.2024 | 14,05 | 14,30 | 13,79 | 14,07 | 0,14% | 158.210,00 |
| 29.10.2024 | 14,39 | 14,39 | 14,03 | 14,05 | -3,04% | 105.087,00 |
| 28.10.2024 | 14,27 | 14,77 | 14,22 | 14,49 | 2,77% | 116.727,00 |
| 25.10.2024 | 14,69 | 14,69 | 14,03 | 14,10 | -3,39% | 114.355,00 |
| 24.10.2024 | 14,77 | 14,87 | 14,57 | 14,60 | -0,85% | 129.907,00 |
| 23.10.2024 | 14,82 | 14,91 | 14,51 | 14,72 | -1,01% | 144.658,00 |
| 22.10.2024 | 14,60 | 15,02 | 14,54 | 14,87 | 1,61% | 215.751,00 |
| 21.10.2024 | 14,94 | 14,94 | 14,48 | 14,64 | -2,24% | 188.510,00 |
| 18.10.2024 | 14,94 | 15,04 | 14,84 | 14,97 | 0,20% | 143.892,00 |
| 17.10.2024 | 14,80 | 14,94 | 14,52 | 14,94 | 1,22% | 164.366,00 |
| 16.10.2024 | 14,18 | 14,77 | 14,18 | 14,76 | 4,98% | 194.787,00 |
| 15.10.2024 | 14,12 | 14,44 | 14,06 | 14,06 | -0,99% | 119.354,00 |
| 14.10.2024 | 14,14 | 14,31 | 13,99 | 14,20 | 1,14% | 108.856,00 |
| 11.10.2024 | 13,56 | 14,17 | 13,56 | 14,04 | 3,85% | 97.344,00 |
| 10.10.2024 | 13,50 | 13,59 | 13,26 | 13,52 | -0,95% | 239.373,00 |
| 09.10.2024 | 13,66 | 13,90 | 13,47 | 13,65 | -0,36% | 112.677,00 |
| 08.10.2024 | 13,92 | 14,19 | 13,45 | 13,70 | -2,16% | 178.455,00 |
| 07.10.2024 | 13,99 | 14,14 | 13,77 | 14,00 | 0,09% | 147.898,00 |
| 04.10.2024 | 13,96 | 14,13 | 13,75 | 13,99 | 2,12% | 224.636,00 |
| 03.10.2024 | 13,75 | 13,88 | 13,46 | 13,70 | -0,87% | 140.146,00 |
| 02.10.2024 | 14,02 | 14,19 | 13,79 | 13,82 | -1,71% | 108.777,00 |
| 01.10.2024 | 13,85 | 14,10 | 13,74 | 14,06 | 0,93% | 181.998,00 |
| 30.09.2024 | 14,14 | 14,27 | 13,86 | 13,93 | -2,45% | 241.432,00 |