2,450$
-1,61%
Echtzeit-Aktienkurs Telos Corp
Bid:
Ask:
Aktienkurse zur Telos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 2,52 | 2,55 | 2,37 | 2,45 | -1,61% | 2.146.898,00 |
| 07.05.2025 | 2,54 | 2,55 | 2,38 | 2,49 | -1,19% | 1.375.374,00 |
| 06.05.2025 | 2,62 | 2,62 | 2,46 | 2,52 | -4,91% | 1.279.867,00 |
| 05.05.2025 | 2,71 | 2,71 | 2,61 | 2,65 | -3,99% | 680.652,00 |
| 02.05.2025 | 2,77 | 2,85 | 2,74 | 2,76 | 0,73% | 382.601,00 |
| 01.05.2025 | 2,77 | 2,78 | 2,67 | 2,74 | 0,37% | 239.588,00 |
| 30.04.2025 | 2,72 | 2,80 | 2,69 | 2,73 | -2,15% | 278.044,00 |
| 29.04.2025 | 2,66 | 2,80 | 2,66 | 2,79 | 4,49% | 430.368,00 |
| 28.04.2025 | 2,69 | 2,71 | 2,57 | 2,67 | -0,37% | 229.192,00 |
| 25.04.2025 | 2,67 | 2,68 | 2,60 | 2,68 | -1,11% | 197.026,00 |
| 24.04.2025 | 2,70 | 2,74 | 2,64 | 2,71 | 1,12% | 683.397,00 |
| 23.04.2025 | 2,68 | 2,91 | 2,64 | 2,68 | 3,88% | 1.260.764,00 |
| 22.04.2025 | 2,52 | 2,62 | 2,52 | 2,58 | 2,79% | 385.024,00 |
| 21.04.2025 | 2,48 | 2,54 | 2,46 | 2,51 | 0,40% | 172.768,00 |
| 17.04.2025 | 2,52 | 2,53 | 2,45 | 2,50 | -0,79% | 275.404,00 |
| 16.04.2025 | 2,49 | 2,53 | 2,42 | 2,52 | 0,40% | 251.766,00 |
| 15.04.2025 | 2,47 | 2,57 | 2,43 | 2,51 | 1,21% | 234.384,00 |
| 14.04.2025 | 2,54 | 2,55 | 2,40 | 2,48 | -1,20% | 398.548,00 |
| 11.04.2025 | 2,34 | 2,52 | 2,30 | 2,51 | 6,58% | 487.670,00 |
| 10.04.2025 | 2,35 | 2,42 | 2,29 | 2,36 | -2,69% | 395.206,00 |
| 09.04.2025 | 2,19 | 2,50 | 2,17 | 2,42 | 9,50% | 615.168,00 |
| 08.04.2025 | 2,38 | 2,38 | 2,15 | 2,21 | -2,64% | 380.571,00 |
| 07.04.2025 | 2,15 | 2,35 | 2,08 | 2,27 | 0,44% | 408.688,00 |
| 04.04.2025 | 2,20 | 2,27 | 2,10 | 2,26 | -2,59% | 541.862,00 |
| 03.04.2025 | 2,23 | 2,35 | 2,22 | 2,32 | -4,13% | 416.944,00 |
| 02.04.2025 | 2,34 | 2,48 | 2,34 | 2,42 | 1,26% | 317.597,00 |
| 01.04.2025 | 2,37 | 2,45 | 2,33 | 2,39 | 0,42% | 283.888,00 |
| 31.03.2025 | 2,40 | 2,41 | 2,33 | 2,38 | -3,25% | 288.241,00 |
| 28.03.2025 | 2,54 | 2,54 | 2,43 | 2,46 | -3,91% | 239.815,00 |
| 27.03.2025 | 2,57 | 2,57 | 2,50 | 2,56 | -0,78% | 240.697,00 |
| 26.03.2025 | 2,69 | 2,70 | 2,53 | 2,58 | -4,44% | 287.016,00 |
| 25.03.2025 | 2,75 | 2,77 | 2,67 | 2,70 | -1,10% | 176.627,00 |
| 24.03.2025 | 2,80 | 2,84 | 2,69 | 2,73 | 0,00% | 359.880,00 |
| 21.03.2025 | 2,65 | 2,74 | 2,64 | 2,73 | 1,49% | 411.991,00 |
| 20.03.2025 | 2,68 | 2,76 | 2,62 | 2,69 | -0,74% | 326.824,00 |
| 19.03.2025 | 2,73 | 2,79 | 2,66 | 2,71 | -0,37% | 284.740,00 |
| 18.03.2025 | 2,71 | 2,72 | 2,64 | 2,72 | -0,73% | 201.250,00 |
| 17.03.2025 | 2,68 | 2,78 | 2,63 | 2,74 | 2,62% | 322.286,00 |
| 14.03.2025 | 2,70 | 2,72 | 2,61 | 2,67 | 0,00% | 395.127,00 |
| 13.03.2025 | 2,82 | 2,85 | 2,63 | 2,67 | -5,65% | 277.703,00 |
| 12.03.2025 | 2,64 | 2,85 | 2,57 | 2,83 | 9,27% | 635.261,00 |
| 11.03.2025 | 2,55 | 2,68 | 2,48 | 2,59 | -0,58% | 458.801,00 |
| 10.03.2025 | 2,79 | 2,79 | 2,41 | 2,61 | -9,23% | 884.844,00 |
| 07.03.2025 | 2,89 | 2,90 | 2,76 | 2,87 | -0,35% | 315.636,00 |
| 06.03.2025 | 2,97 | 3,06 | 2,86 | 2,88 | -4,32% | 192.950,00 |
| 05.03.2025 | 2,94 | 3,03 | 2,89 | 3,01 | 3,08% | 289.691,00 |
| 04.03.2025 | 2,82 | 3,01 | 2,82 | 2,92 | 1,04% | 344.062,00 |
| 03.03.2025 | 3,02 | 3,04 | 2,85 | 2,89 | -3,34% | 365.224,00 |
| 28.02.2025 | 2,91 | 3,00 | 2,85 | 2,99 | 1,70% | 328.931,00 |
| 27.02.2025 | 2,97 | 3,05 | 2,89 | 2,94 | -1,01% | 289.266,00 |
| 26.02.2025 | 3,08 | 3,08 | 2,90 | 2,97 | -3,88% | 283.972,00 |
| 25.02.2025 | 3,15 | 3,15 | 2,98 | 3,09 | -1,28% | 266.554,00 |
| 24.02.2025 | 3,16 | 3,16 | 2,97 | 3,13 | -0,95% | 467.054,00 |
| 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 |