16,928$
-0,19%
Echtzeit-Aktienkurs Titan Machinery Inc.
Bid:
Ask:
Aktienkurse zur Titan Machinery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |