18,771$
-4,91%
Echtzeit-Aktienkurs Titan Machinery
Bid:
Ask:
Aktienkurse zur Titan Machinery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 19,70 | 20,22 | 18,65 | 18,68 | -5,37% | 278.881,00 |
| 29.05.2025 | 20,42 | 20,50 | 19,70 | 19,74 | -2,52% | 261.774,00 |
| 28.05.2025 | 20,48 | 20,59 | 20,10 | 20,25 | -0,74% | 172.297,00 |
| 27.05.2025 | 20,41 | 20,68 | 19,84 | 20,40 | 2,46% | 269.846,00 |
| 23.05.2025 | 19,52 | 20,27 | 19,42 | 19,91 | -1,09% | 190.162,00 |
| 22.05.2025 | 21,84 | 23,41 | 19,26 | 20,13 | 0,95% | 478.885,00 |
| 21.05.2025 | 20,38 | 20,77 | 19,81 | 19,94 | -3,34% | 243.259,00 |
| 20.05.2025 | 20,74 | 20,92 | 20,49 | 20,63 | -1,10% | 138.816,00 |
| 19.05.2025 | 21,02 | 21,22 | 20,06 | 20,86 | -3,11% | 173.298,00 |
| 16.05.2025 | 21,21 | 21,57 | 21,04 | 21,53 | 1,51% | 220.716,00 |
| 15.05.2025 | 20,53 | 21,24 | 20,45 | 21,21 | 3,26% | 342.202,00 |
| 14.05.2025 | 21,15 | 21,46 | 20,49 | 20,54 | -3,25% | 206.043,00 |
| 13.05.2025 | 20,62 | 21,61 | 20,34 | 21,23 | 4,74% | 507.707,00 |
| 12.05.2025 | 20,34 | 20,54 | 19,52 | 20,27 | 4,70% | 282.443,00 |
| 09.05.2025 | 18,98 | 19,39 | 18,78 | 19,36 | 2,00% | 160.661,00 |
| 08.05.2025 | 17,97 | 19,13 | 17,78 | 18,98 | 7,41% | 233.278,00 |
| 07.05.2025 | 17,96 | 18,29 | 17,44 | 17,67 | -0,45% | 176.885,00 |
| 06.05.2025 | 17,77 | 18,04 | 17,65 | 17,75 | -1,39% | 166.836,00 |
| 05.05.2025 | 18,21 | 18,71 | 17,99 | 18,00 | -1,37% | 228.282,00 |
| 02.05.2025 | 17,00 | 18,32 | 17,00 | 18,25 | 7,86% | 297.810,00 |
| 01.05.2025 | 16,60 | 17,10 | 16,49 | 16,92 | 1,99% | 193.961,00 |
| 30.04.2025 | 16,63 | 16,81 | 16,21 | 16,59 | -1,60% | 245.538,00 |
| 29.04.2025 | 16,79 | 17,30 | 16,78 | 16,86 | -0,65% | 135.958,00 |
| 28.04.2025 | 17,12 | 17,38 | 16,55 | 16,97 | -0,59% | 244.121,00 |
| 25.04.2025 | 16,91 | 17,08 | 16,62 | 17,07 | 0,23% | 141.883,00 |
| 24.04.2025 | 16,49 | 17,08 | 16,18 | 17,03 | 3,09% | 163.187,00 |
| 23.04.2025 | 16,82 | 16,93 | 16,34 | 16,52 | 2,04% | 265.311,00 |
| 22.04.2025 | 16,07 | 16,35 | 15,72 | 16,19 | 2,15% | 266.198,00 |
| 21.04.2025 | 16,11 | 16,14 | 15,41 | 15,85 | -3,00% | 208.441,00 |
| 17.04.2025 | 15,99 | 16,44 | 15,86 | 16,34 | 2,19% | 196.537,00 |
| 16.04.2025 | 16,40 | 16,40 | 15,68 | 15,99 | -0,74% | 180.565,00 |
| 15.04.2025 | 16,41 | 16,78 | 16,07 | 16,11 | -2,42% | 245.020,00 |
| 14.04.2025 | 16,39 | 16,75 | 16,00 | 16,51 | 1,04% | 308.081,00 |
| 11.04.2025 | 16,59 | 16,61 | 15,49 | 16,34 | 4,64% | 283.524,00 |
| 10.04.2025 | 15,42 | 15,94 | 14,94 | 15,62 | -1,05% | 312.477,00 |
| 09.04.2025 | 13,96 | 16,59 | 13,96 | 15,78 | 11,44% | 582.264,00 |
| 08.04.2025 | 15,03 | 15,16 | 13,81 | 14,16 | -2,95% | 257.085,00 |
| 07.04.2025 | 14,42 | 15,63 | 13,94 | 14,59 | -2,73% | 319.377,00 |
| 04.04.2025 | 14,10 | 15,02 | 13,50 | 15,00 | 1,97% | 462.438,00 |
| 03.04.2025 | 16,06 | 16,06 | 14,60 | 14,71 | -13,42% | 344.349,00 |
| 02.04.2025 | 16,54 | 17,13 | 16,53 | 16,99 | 0,18% | 259.789,00 |
| 01.04.2025 | 17,04 | 17,12 | 16,58 | 16,96 | -0,53% | 247.877,00 |
| 31.03.2025 | 16,97 | 17,17 | 16,53 | 17,05 | -1,27% | 253.148,00 |
| 28.03.2025 | 17,87 | 17,87 | 17,00 | 17,27 | -4,43% | 252.721,00 |
| 27.03.2025 | 17,70 | 18,44 | 17,64 | 18,07 | 0,95% | 306.054,00 |
| 26.03.2025 | 17,98 | 18,62 | 17,63 | 17,90 | -0,44% | 243.003,00 |
| 25.03.2025 | 17,87 | 18,92 | 17,74 | 17,98 | 1,18% | 556.215,00 |
| 24.03.2025 | 17,15 | 17,83 | 16,77 | 17,77 | 4,25% | 555.543,00 |
| 21.03.2025 | 16,57 | 17,15 | 16,01 | 17,05 | 2,50% | 672.706,00 |
| 20.03.2025 | 12,50 | 17,45 | 12,50 | 16,63 | 12,90% | 1.490.723,00 |
| 19.03.2025 | 13,93 | 14,77 | 13,92 | 14,73 | 6,28% | 321.958,00 |
| 18.03.2025 | 14,30 | 14,45 | 13,82 | 13,86 | -3,38% | 199.024,00 |
| 17.03.2025 | 14,54 | 14,64 | 14,33 | 14,35 | -1,00% | 228.351,00 |
| 14.03.2025 | 14,39 | 14,67 | 14,15 | 14,49 | 3,21% | 217.600,00 |
| 13.03.2025 | 14,54 | 15,27 | 13,84 | 14,04 | -3,31% | 206.096,00 |
| 12.03.2025 | 14,48 | 14,67 | 13,82 | 14,52 | 1,61% | 212.846,00 |
| 11.03.2025 | 14,80 | 15,36 | 14,28 | 14,29 | -3,25% | 274.064,00 |
| 10.03.2025 | 15,22 | 15,47 | 14,52 | 14,77 | -4,34% | 291.531,00 |
| 07.03.2025 | 15,55 | 15,98 | 15,38 | 15,44 | -0,71% | 142.277,00 |
| 06.03.2025 | 14,96 | 15,65 | 14,91 | 15,55 | 2,84% | 195.927,00 |
| 05.03.2025 | 15,29 | 15,52 | 14,96 | 15,12 | -1,53% | 206.379,00 |
| 04.03.2025 | 15,35 | 15,58 | 14,66 | 15,36 | -1,95% | 249.225,00 |
| 03.03.2025 | 17,28 | 17,42 | 15,62 | 15,66 | -8,90% | 237.088,00 |
| 28.02.2025 | 17,05 | 17,37 | 16,76 | 17,19 | 1,06% | 173.773,00 |
| 27.02.2025 | 17,03 | 17,47 | 16,82 | 17,01 | 0,00% | 196.686,00 |
| 26.02.2025 | 17,37 | 17,85 | 16,83 | 17,01 | -1,51% | 240.219,00 |
| 25.02.2025 | 17,00 | 17,29 | 16,45 | 17,27 | 2,31% | 294.300,00 |
| 24.02.2025 | 18,22 | 18,44 | 16,84 | 16,88 | -6,95% | 280.467,00 |
| 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 |