15,673$
0,27%
Echtzeit-Aktienkurs Titan Machinery Inc.
Bid:
Ask:
Aktienkurse zur Titan Machinery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,24 | 15,89 | 15,15 | 15,63 | 1,82% | 170.453,00 |
| 13.10.2025 | 15,46 | 15,66 | 15,28 | 15,35 | 0,46% | 194.845,00 |
| 10.10.2025 | 15,87 | 16,12 | 15,24 | 15,28 | -3,54% | 223.288,00 |
| 09.10.2025 | 16,12 | 16,17 | 15,81 | 15,84 | -1,68% | 227.790,00 |
| 08.10.2025 | 16,10 | 16,33 | 15,94 | 16,11 | 0,62% | 190.360,00 |
| 07.10.2025 | 16,35 | 16,59 | 15,85 | 16,01 | -2,08% | 254.049,00 |
| 06.10.2025 | 16,62 | 16,83 | 16,14 | 16,35 | 1,36% | 327.496,00 |
| 02.10.2025 | 16,06 | 16,22 | 15,74 | 16,13 | 0,62% | 263.597,00 |
| 01.10.2025 | 16,76 | 16,78 | 15,79 | 16,03 | -4,16% | 278.242,00 |
| 30.09.2025 | 16,89 | 16,92 | 16,60 | 16,73 | -1,09% | 174.542,00 |
| 29.09.2025 | 17,20 | 17,20 | 16,75 | 16,91 | -0,94% | 240.069,00 |
| 26.09.2025 | 17,13 | 17,29 | 16,89 | 17,07 | -0,06% | 256.497,00 |
| 25.09.2025 | 17,06 | 17,36 | 16,72 | 17,08 | -0,47% | 295.967,00 |
| 24.09.2025 | 18,05 | 18,11 | 16,89 | 17,16 | -4,56% | 292.371,00 |
| 23.09.2025 | 18,18 | 18,65 | 17,82 | 17,98 | -1,10% | 238.855,00 |
| 22.09.2025 | 18,14 | 18,37 | 17,67 | 18,18 | -0,49% | 211.767,00 |
| 19.09.2025 | 19,13 | 19,13 | 18,19 | 18,27 | -4,84% | 477.780,00 |
| 18.09.2025 | 19,23 | 19,38 | 19,08 | 19,20 | 1,00% | 284.391,00 |
| 17.09.2025 | 19,64 | 19,82 | 18,94 | 19,01 | -2,76% | 284.304,00 |
| 16.09.2025 | 19,53 | 19,69 | 19,28 | 19,55 | 0,41% | 151.938,00 |
| 15.09.2025 | 19,37 | 19,60 | 19,19 | 19,47 | 0,99% | 141.386,00 |
| 12.09.2025 | 19,80 | 19,82 | 19,26 | 19,28 | -3,36% | 164.090,00 |
| 11.09.2025 | 19,87 | 20,26 | 19,82 | 19,95 | 0,40% | 132.144,00 |
| 10.09.2025 | 20,25 | 20,53 | 19,87 | 19,87 | -2,17% | 128.572,00 |
| 09.09.2025 | 21,07 | 21,08 | 20,14 | 20,31 | -3,61% | 138.038,00 |
| 08.09.2025 | 20,55 | 21,23 | 20,55 | 21,07 | 2,09% | 171.387,00 |
| 05.09.2025 | 20,53 | 21,08 | 20,48 | 20,64 | 0,93% | 229.370,00 |
| 04.09.2025 | 20,34 | 20,48 | 19,99 | 20,45 | 0,64% | 109.046,00 |
| 03.09.2025 | 20,46 | 20,59 | 20,12 | 20,32 | -1,55% | 176.486,00 |
| 02.09.2025 | 19,70 | 20,81 | 19,64 | 20,64 | 3,20% | 211.288,00 |
| 29.08.2025 | 19,63 | 20,00 | 19,58 | 20,00 | 1,63% | 216.144,00 |
| 28.08.2025 | 20,95 | 21,00 | 18,86 | 19,68 | -6,33% | 502.364,00 |
| 27.08.2025 | 20,58 | 21,57 | 20,20 | 21,01 | 1,60% | 290.055,00 |
| 26.08.2025 | 20,47 | 20,77 | 20,44 | 20,68 | 1,27% | 118.085,00 |
| 25.08.2025 | 20,53 | 20,80 | 20,33 | 20,42 | -0,78% | 99.218,00 |
| 22.08.2025 | 19,57 | 20,82 | 19,57 | 20,58 | 5,89% | 260.572,00 |
| 21.08.2025 | 19,42 | 19,48 | 19,11 | 19,44 | -0,18% | 91.976,00 |
| 20.08.2025 | 19,66 | 19,66 | 19,37 | 19,47 | -1,04% | 82.098,00 |
| 19.08.2025 | 19,85 | 20,13 | 19,59 | 19,68 | -0,48% | 86.751,00 |
| 18.08.2025 | 19,45 | 19,80 | 19,32 | 19,77 | 1,59% | 80.068,00 |
| 15.08.2025 | 19,89 | 19,89 | 19,35 | 19,46 | -1,22% | 98.513,00 |
| 14.08.2025 | 20,21 | 20,21 | 19,23 | 19,70 | -3,95% | 122.159,00 |
| 13.08.2025 | 19,56 | 20,55 | 19,54 | 20,51 | 5,02% | 151.600,00 |
| 12.08.2025 | 19,19 | 19,76 | 19,12 | 19,53 | 2,92% | 194.642,00 |
| 11.08.2025 | 19,13 | 19,25 | 18,71 | 18,98 | -0,03% | 65.644,00 |
| 08.08.2025 | 19,03 | 19,42 | 18,97 | 18,98 | -0,26% | 103.091,00 |
| 07.08.2025 | 19,06 | 19,17 | 18,73 | 19,03 | 0,42% | 103.805,00 |
| 06.08.2025 | 19,17 | 19,19 | 18,69 | 18,95 | -1,56% | 144.446,00 |
| 05.08.2025 | 19,36 | 19,50 | 18,83 | 19,25 | 0,10% | 117.036,00 |
| 04.08.2025 | 18,99 | 19,30 | 18,97 | 19,23 | 1,96% | 73.382,00 |
| 01.08.2025 | 18,84 | 19,04 | 18,31 | 18,86 | -2,38% | 173.173,00 |
| 31.07.2025 | 19,10 | 19,40 | 19,10 | 19,32 | 0,31% | 149.308,00 |
| 30.07.2025 | 19,90 | 19,96 | 19,12 | 19,26 | -2,36% | 98.263,00 |
| 29.07.2025 | 20,62 | 20,68 | 19,51 | 19,73 | -3,21% | 196.359,00 |
| 28.07.2025 | 20,24 | 20,49 | 20,01 | 20,38 | 1,29% | 154.726,00 |
| 25.07.2025 | 20,01 | 20,15 | 19,69 | 20,12 | 1,56% | 91.676,00 |
| 24.07.2025 | 20,12 | 20,23 | 19,74 | 19,81 | -2,32% | 122.031,00 |
| 23.07.2025 | 20,15 | 20,45 | 19,93 | 20,28 | 2,01% | 109.073,00 |
| 22.07.2025 | 19,26 | 20,02 | 19,15 | 19,88 | 3,33% | 123.814,00 |
| 21.07.2025 | 19,42 | 19,83 | 19,19 | 19,24 | -0,77% | 197.407,00 |
| 18.07.2025 | 19,85 | 19,89 | 19,11 | 19,39 | -1,22% | 136.871,00 |
| 17.07.2025 | 19,40 | 20,32 | 19,40 | 19,63 | 0,93% | 357.250,00 |
| 16.07.2025 | 19,59 | 19,69 | 19,06 | 19,45 | 0,31% | 106.226,00 |
| 15.07.2025 | 19,80 | 19,85 | 19,39 | 19,39 | -0,82% | 126.942,00 |
| 14.07.2025 | 19,86 | 20,04 | 19,40 | 19,55 | -1,91% | 132.514,00 |
| 11.07.2025 | 20,28 | 20,43 | 19,70 | 19,93 | -2,40% | 129.078,00 |
| 10.07.2025 | 20,73 | 21,09 | 20,37 | 20,42 | -1,54% | 123.022,00 |
| 09.07.2025 | 21,49 | 21,58 | 20,61 | 20,74 | -2,81% | 116.562,00 |
| 08.07.2025 | 21,20 | 21,70 | 21,09 | 21,34 | 0,57% | 246.343,00 |
| 07.07.2025 | 21,31 | 21,52 | 21,02 | 21,22 | -1,76% | 188.605,00 |
| 03.07.2025 | 21,51 | 21,75 | 21,27 | 21,60 | 0,84% | 96.792,00 |
| 02.07.2025 | 20,82 | 21,46 | 20,66 | 21,42 | 3,63% | 228.401,00 |
| 01.07.2025 | 19,65 | 21,03 | 19,63 | 20,67 | 4,34% | 228.648,00 |
| 30.06.2025 | 19,90 | 20,18 | 19,54 | 19,81 | 0,41% | 125.677,00 |
| 27.06.2025 | 19,80 | 20,08 | 19,60 | 19,73 | -0,20% | 196.721,00 |
| 26.06.2025 | 19,10 | 19,77 | 18,90 | 19,77 | 4,55% | 196.522,00 |
| 25.06.2025 | 19,21 | 19,26 | 18,84 | 18,91 | -1,87% | 126.305,00 |
| 24.06.2025 | 19,23 | 19,38 | 19,07 | 19,27 | 1,90% | 136.229,00 |
| 23.06.2025 | 18,71 | 19,04 | 18,32 | 18,91 | 0,27% | 160.066,00 |
| 20.06.2025 | 19,56 | 19,74 | 18,80 | 18,86 | -1,72% | 275.944,00 |
| 18.06.2025 | 19,12 | 19,60 | 19,02 | 19,19 | 0,10% | 142.356,00 |
| 17.06.2025 | 19,52 | 19,81 | 19,14 | 19,17 | -2,84% | 147.174,00 |
| 16.06.2025 | 19,32 | 20,20 | 19,21 | 19,73 | 2,12% | 252.921,00 |
| 13.06.2025 | 19,50 | 19,59 | 19,19 | 19,32 | -2,33% | 254.252,00 |
| 12.06.2025 | 19,87 | 20,17 | 19,59 | 19,78 | -1,49% | 194.295,00 |
| 11.06.2025 | 19,63 | 20,30 | 19,47 | 20,08 | 3,19% | 289.429,00 |
| 10.06.2025 | 19,71 | 19,80 | 19,28 | 19,46 | -0,76% | 160.633,00 |
| 09.06.2025 | 19,01 | 19,94 | 19,01 | 19,61 | 4,42% | 216.202,00 |
| 06.06.2025 | 19,02 | 19,14 | 18,71 | 18,78 | 1,24% | 235.394,00 |
| 05.06.2025 | 18,54 | 18,86 | 18,30 | 18,55 | 0,05% | 235.255,00 |
| 04.06.2025 | 18,80 | 18,94 | 18,29 | 18,54 | -1,28% | 196.003,00 |
| 03.06.2025 | 18,58 | 19,08 | 18,46 | 18,78 | 1,46% | 195.307,00 |
| 02.06.2025 | 18,75 | 18,96 | 18,46 | 18,51 | -0,91% | 223.100,00 |
| 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 |