3,160$
-0,94%
Echtzeit-Aktienkurs Telos Corp
Bid:
Ask:
Aktienkurse zur Telos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,22 | 3,26 | 3,12 | 3,16 | -0,94% | 389.181,00 |
| 20.02.2025 | 3,53 | 3,54 | 3,17 | 3,19 | -10,64% | 457.639,00 |
| 19.02.2025 | 3,52 | 3,58 | 3,46 | 3,57 | 0,56% | 273.576,00 |
| 18.02.2025 | 3,50 | 3,59 | 3,45 | 3,55 | 1,72% | 205.904,00 |
| 14.02.2025 | 3,68 | 3,69 | 3,48 | 3,49 | -4,64% | 280.427,00 |
| 13.02.2025 | 3,59 | 3,71 | 3,46 | 3,66 | 3,98% | 394.311,00 |
| 12.02.2025 | 3,66 | 3,67 | 3,47 | 3,52 | -0,85% | 464.476,00 |
| 11.02.2025 | 3,35 | 3,58 | 3,33 | 3,55 | 4,72% | 360.555,00 |
| 10.02.2025 | 3,32 | 3,48 | 3,28 | 3,39 | 4,31% | 291.588,00 |
| 07.02.2025 | 3,24 | 3,30 | 3,13 | 3,25 | 0,93% | 173.209,00 |
| 06.02.2025 | 3,26 | 3,26 | 3,15 | 3,22 | -0,92% | 144.136,00 |
| 05.02.2025 | 3,19 | 3,26 | 3,13 | 3,25 | 2,85% | 233.294,00 |
| 04.02.2025 | 2,96 | 3,17 | 2,92 | 3,16 | 7,85% | 283.499,00 |
| 03.02.2025 | 3,05 | 3,13 | 2,93 | 2,93 | -5,79% | 398.553,00 |
| 31.01.2025 | 3,23 | 3,27 | 3,10 | 3,11 | -4,01% | 266.564,00 |
| 30.01.2025 | 3,16 | 3,29 | 3,16 | 3,24 | 3,18% | 288.648,00 |
| 29.01.2025 | 3,27 | 3,43 | 3,10 | 3,14 | -3,38% | 550.854,00 |
| 28.01.2025 | 3,12 | 3,28 | 3,03 | 3,25 | 5,18% | 287.915,00 |
| 27.01.2025 | 3,17 | 3,22 | 3,05 | 3,09 | -4,04% | 294.952,00 |
| 24.01.2025 | 3,31 | 3,32 | 3,20 | 3,22 | -3,01% | 243.741,00 |
| 23.01.2025 | 3,30 | 3,32 | 3,24 | 3,32 | 0,30% | 164.796,00 |
| 22.01.2025 | 3,31 | 3,40 | 3,29 | 3,31 | -0,30% | 223.441,00 |
| 21.01.2025 | 3,31 | 3,38 | 3,25 | 3,32 | 0,30% | 200.965,00 |
| 17.01.2025 | 3,31 | 3,41 | 3,27 | 3,31 | 1,53% | 346.595,00 |
| 16.01.2025 | 3,31 | 3,33 | 3,22 | 3,26 | -1,81% | 185.059,00 |
| 15.01.2025 | 3,33 | 3,35 | 3,25 | 3,32 | 3,75% | 217.993,00 |
| 14.01.2025 | 3,15 | 3,22 | 3,10 | 3,20 | 2,56% | 189.531,00 |
| 13.01.2025 | 3,20 | 3,26 | 3,03 | 3,12 | -2,19% | 280.260,00 |
| 10.01.2025 | 3,11 | 3,22 | 3,04 | 3,19 | 0,63% | 297.890,00 |
| 08.01.2025 | 3,16 | 3,19 | 3,04 | 3,17 | -0,63% | 383.606,00 |
| 07.01.2025 | 3,40 | 3,45 | 3,16 | 3,19 | -5,90% | 324.615,00 |
| 06.01.2025 | 3,53 | 3,56 | 3,38 | 3,39 | -2,87% | 272.922,00 |
| 03.01.2025 | 3,39 | 3,52 | 3,38 | 3,49 | 3,25% | 195.790,00 |
| 02.01.2025 | 3,48 | 3,57 | 3,33 | 3,38 | -1,17% | 204.817,00 |
| 31.12.2024 | 3,44 | 3,50 | 3,34 | 3,42 | -0,29% | 355.362,00 |
| 30.12.2024 | 3,32 | 3,53 | 3,24 | 3,43 | 0,88% | 587.245,00 |
| 27.12.2024 | 3,46 | 3,46 | 3,27 | 3,40 | -2,02% | 433.911,00 |
| 26.12.2024 | 3,38 | 3,48 | 3,33 | 3,47 | 1,76% | 218.269,00 |
| 24.12.2024 | 3,37 | 3,41 | 3,26 | 3,41 | 1,19% | 148.693,00 |
| 23.12.2024 | 3,52 | 3,53 | 3,34 | 3,37 | -3,71% | 293.603,00 |
| 20.12.2024 | 3,34 | 3,63 | 3,34 | 3,50 | 2,34% | 486.938,00 |
| 19.12.2024 | 3,57 | 3,65 | 3,40 | 3,42 | -2,29% | 244.776,00 |
| 18.12.2024 | 3,84 | 3,91 | 3,47 | 3,50 | -7,65% | 410.479,00 |
| 17.12.2024 | 3,74 | 3,79 | 3,64 | 3,79 | 1,34% | 310.235,00 |
| 16.12.2024 | 3,47 | 3,76 | 3,45 | 3,74 | 7,78% | 320.731,00 |
| 13.12.2024 | 3,52 | 3,55 | 3,38 | 3,47 | -1,42% | 193.593,00 |
| 12.12.2024 | 3,58 | 3,65 | 3,50 | 3,52 | -2,22% | 309.331,00 |
| 11.12.2024 | 3,67 | 3,67 | 3,52 | 3,60 | -0,55% | 261.904,00 |
| 10.12.2024 | 3,60 | 3,70 | 3,45 | 3,62 | 0,28% | 478.872,00 |
| 09.12.2024 | 3,44 | 3,68 | 3,41 | 3,61 | 5,87% | 586.101,00 |
| 06.12.2024 | 3,32 | 3,43 | 3,25 | 3,41 | 3,65% | 364.180,00 |
| 05.12.2024 | 3,41 | 3,46 | 3,27 | 3,29 | -3,52% | 299.629,00 |
| 04.12.2024 | 3,33 | 3,41 | 3,29 | 3,41 | 3,02% | 365.381,00 |
| 03.12.2024 | 3,44 | 3,45 | 3,30 | 3,31 | -4,06% | 240.148,00 |
| 02.12.2024 | 3,37 | 3,47 | 3,31 | 3,45 | 1,47% | 399.016,00 |
| 29.11.2024 | 3,44 | 3,48 | 3,37 | 3,40 | 0,00% | 186.376,00 |
| 27.11.2024 | 3,27 | 3,45 | 3,25 | 3,40 | 4,94% | 495.327,00 |
| 26.11.2024 | 3,19 | 3,25 | 3,10 | 3,24 | 0,62% | 555.795,00 |
| 25.11.2024 | 3,28 | 3,31 | 3,15 | 3,22 | -0,92% | 1.920.612,00 |
| 22.11.2024 | 3,31 | 3,39 | 3,24 | 3,25 | -1,81% | 666.589,00 |
| 21.11.2024 | 3,25 | 3,32 | 3,20 | 3,31 | 3,44% | 237.481,00 |
| 20.11.2024 | 3,19 | 3,24 | 3,10 | 3,20 | 1,59% | 723.941,00 |
| 19.11.2024 | 3,20 | 3,27 | 3,10 | 3,15 | -3,08% | 819.516,00 |
| 18.11.2024 | 3,30 | 3,38 | 3,22 | 3,25 | -1,52% | 563.086,00 |
| 15.11.2024 | 3,50 | 3,52 | 3,25 | 3,30 | -5,71% | 492.512,00 |
| 14.11.2024 | 3,70 | 3,71 | 3,48 | 3,50 | -5,66% | 559.214,00 |
| 13.11.2024 | 3,95 | 3,95 | 3,70 | 3,71 | -5,36% | 731.763,00 |
| 12.11.2024 | 3,92 | 4,13 | 3,65 | 3,92 | -7,55% | 851.589,00 |
| 11.11.2024 | 4,64 | 4,64 | 4,18 | 4,24 | -9,01% | 690.414,00 |
| 08.11.2024 | 4,62 | 4,82 | 4,51 | 4,66 | 1,97% | 4.093.073,00 |
| 07.11.2024 | 4,55 | 4,72 | 4,39 | 4,57 | 0,44% | 858.002,00 |
| 06.11.2024 | 4,35 | 4,57 | 4,27 | 4,55 | 10,44% | 1.152.959,00 |
| 05.11.2024 | 3,83 | 4,30 | 3,83 | 4,12 | 7,57% | 822.996,00 |
| 04.11.2024 | 3,56 | 3,93 | 3,55 | 3,83 | 7,89% | 813.997,00 |
| 01.11.2024 | 3,51 | 3,56 | 3,48 | 3,55 | 1,14% | 177.966,00 |
| 31.10.2024 | 3,74 | 3,78 | 3,47 | 3,51 | -6,15% | 329.519,00 |
| 30.10.2024 | 3,52 | 3,74 | 3,50 | 3,74 | 6,40% | 157.925,00 |
| 29.10.2024 | 3,55 | 3,61 | 3,49 | 3,52 | -1,54% | 160.864,00 |
| 28.10.2024 | 3,62 | 3,64 | 3,55 | 3,57 | 0,28% | 137.787,00 |
| 25.10.2024 | 3,59 | 3,67 | 3,55 | 3,56 | 0,28% | 193.372,00 |
| 24.10.2024 | 3,58 | 3,60 | 3,50 | 3,55 | 0,00% | 185.350,00 |
| 23.10.2024 | 3,67 | 3,67 | 3,47 | 3,55 | -4,31% | 267.671,00 |
| 22.10.2024 | 3,70 | 3,82 | 3,66 | 3,71 | -1,07% | 210.207,00 |
| 21.10.2024 | 3,82 | 3,89 | 3,69 | 3,75 | -1,57% | 261.314,00 |
| 18.10.2024 | 3,74 | 3,84 | 3,72 | 3,81 | 2,42% | 224.517,00 |
| 17.10.2024 | 3,65 | 3,72 | 3,58 | 3,72 | 1,09% | 213.221,00 |
| 16.10.2024 | 3,70 | 3,76 | 3,65 | 3,68 | 0,82% | 279.892,00 |
| 15.10.2024 | 3,62 | 3,66 | 3,55 | 3,65 | 0,27% | 238.057,00 |
| 14.10.2024 | 3,52 | 3,66 | 3,48 | 3,64 | 2,82% | 292.739,00 |
| 11.10.2024 | 3,34 | 3,59 | 3,34 | 3,54 | 4,73% | 343.086,00 |
| 10.10.2024 | 3,37 | 3,46 | 3,36 | 3,38 | -1,17% | 231.556,00 |
| 09.10.2024 | 3,50 | 3,50 | 3,38 | 3,42 | -2,15% | 210.609,00 |
| 08.10.2024 | 3,45 | 3,57 | 3,44 | 3,50 | 0,72% | 154.257,00 |
| 07.10.2024 | 3,53 | 3,60 | 3,39 | 3,47 | -1,98% | 302.987,00 |
| 04.10.2024 | 3,55 | 3,56 | 3,45 | 3,54 | 1,72% | 176.452,00 |
| 03.10.2024 | 3,51 | 3,60 | 3,45 | 3,48 | -2,52% | 137.567,00 |
| 02.10.2024 | 3,50 | 3,67 | 3,49 | 3,57 | 1,71% | 366.835,00 |
| 01.10.2024 | 3,61 | 3,62 | 3,40 | 3,51 | -1,96% | 361.212,00 |
| 30.09.2024 | 3,41 | 3,61 | 3,41 | 3,58 | 2,87% | 536.137,00 |
| 27.09.2024 | 3,44 | 3,62 | 3,43 | 3,48 | 1,46% | 263.773,00 |