4,080$
3,29%
Echtzeit-Aktienkurs Telos Corp
Bid:
Ask:
Aktienkurse zur Telos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 3,94 | 4,11 | 3,89 | 4,09 | 3,54% | 248,00 |
| 25.02.2026 | 3,94 | 3,98 | 3,84 | 3,95 | 1,80% | 512.813,00 |
| 24.02.2026 | 3,86 | 4,00 | 3,82 | 3,88 | 0,00% | 513.519,00 |
| 23.02.2026 | 4,05 | 4,06 | 3,86 | 3,88 | -5,83% | 799.648,00 |
| 20.02.2026 | 4,10 | 4,22 | 4,06 | 4,12 | -0,48% | 579.183,00 |
| 19.02.2026 | 4,03 | 4,18 | 3,97 | 4,14 | 1,47% | 758.381,00 |
| 18.02.2026 | 4,02 | 4,14 | 3,85 | 4,08 | 0,49% | 983.505,00 |
| 17.02.2026 | 4,25 | 4,30 | 3,83 | 4,06 | -7,09% | 1.336.315,00 |
| 13.02.2026 | 4,38 | 4,48 | 4,36 | 4,37 | 0,69% | 609.716,00 |
| 12.02.2026 | 4,53 | 4,56 | 4,23 | 4,34 | -3,56% | 642.379,00 |
| 11.02.2026 | 5,05 | 5,05 | 4,41 | 4,50 | -10,00% | 785.975,00 |
| 10.02.2026 | 4,98 | 5,12 | 4,97 | 5,00 | 0,91% | 484.851,00 |
| 09.02.2026 | 4,89 | 5,02 | 4,80 | 4,96 | 1,33% | 536.319,00 |
| 06.02.2026 | 4,83 | 4,95 | 4,71 | 4,89 | 3,16% | 767.755,00 |
| 05.02.2026 | 5,08 | 5,23 | 4,70 | 4,74 | -8,49% | 660.077,00 |
| 04.02.2026 | 5,35 | 5,39 | 5,14 | 5,18 | -3,36% | 710.147,00 |
| 03.02.2026 | 5,55 | 5,55 | 5,20 | 5,36 | -3,07% | 1.100.444,00 |
| 02.02.2026 | 5,41 | 5,75 | 5,39 | 5,53 | 1,28% | 672.490,00 |
| 30.01.2026 | 5,49 | 5,69 | 5,41 | 5,46 | -2,15% | 568.635,00 |
| 29.01.2026 | 5,66 | 5,66 | 5,46 | 5,58 | -1,76% | 494.906,00 |
| 28.01.2026 | 5,56 | 5,84 | 5,54 | 5,68 | 3,46% | 675.452,00 |
| 27.01.2026 | 5,59 | 5,59 | 5,42 | 5,49 | -1,44% | 669.838,00 |
| 26.01.2026 | 5,70 | 5,72 | 5,54 | 5,57 | -2,79% | 542.987,00 |
| 23.01.2026 | 5,81 | 5,97 | 5,71 | 5,73 | 0,88% | 632.821,00 |
| 22.01.2026 | 5,65 | 5,83 | 5,64 | 5,68 | 1,79% | 575.361,00 |
| 21.01.2026 | 5,43 | 5,62 | 5,36 | 5,58 | 3,24% | 616.594,00 |
| 20.01.2026 | 5,50 | 5,74 | 5,33 | 5,41 | -4,51% | 622.449,00 |
| 16.01.2026 | 5,65 | 5,76 | 5,56 | 5,66 | 0,35% | 731.032,00 |
| 15.01.2026 | 5,73 | 5,77 | 5,60 | 5,64 | -0,18% | 481.903,00 |
| 14.01.2026 | 5,83 | 5,87 | 5,50 | 5,65 | -2,92% | 802.404,00 |
| 13.01.2026 | 5,67 | 5,88 | 5,64 | 5,82 | 3,93% | 1.207.031,00 |
| 12.01.2026 | 5,69 | 5,77 | 5,45 | 5,60 | 5,86% | 1.118.016,00 |
| 09.01.2026 | 5,30 | 5,38 | 5,14 | 5,29 | -0,38% | 764.618,00 |
| 08.01.2026 | 5,22 | 5,38 | 5,16 | 5,31 | 1,53% | 525.069,00 |
| 07.01.2026 | 5,27 | 5,31 | 5,17 | 5,23 | -1,13% | 528.434,00 |
| 06.01.2026 | 5,10 | 5,32 | 5,00 | 5,29 | 4,03% | 1.063.380,00 |
| 05.01.2026 | 4,96 | 5,17 | 4,96 | 5,09 | 2,52% | 803.261,00 |
| 02.01.2026 | 5,17 | 5,19 | 4,94 | 4,96 | -2,75% | 532.997,00 |
| 31.12.2025 | 5,08 | 5,14 | 5,02 | 5,10 | 0,20% | 1.094.439,00 |
| 30.12.2025 | 5,11 | 5,19 | 5,03 | 5,09 | -0,39% | 509.300,00 |
| 29.12.2025 | 5,11 | 5,20 | 5,08 | 5,11 | -1,35% | 637.317,00 |
| 26.12.2025 | 5,14 | 5,22 | 5,06 | 5,18 | 0,39% | 825.095,00 |
| 24.12.2025 | 5,11 | 5,19 | 4,97 | 5,16 | -1,15% | 731.019,00 |
| 23.12.2025 | 5,15 | 5,24 | 5,12 | 5,22 | 0,58% | 713.084,00 |
| 22.12.2025 | 5,44 | 5,52 | 5,16 | 5,19 | -4,07% | 1.246.866,00 |
| 19.12.2025 | 5,47 | 5,85 | 5,34 | 5,41 | 4,95% | 2.282.212,00 |
| 18.12.2025 | 5,33 | 5,36 | 5,05 | 5,16 | -0,87% | 1.356.603,00 |
| 17.12.2025 | 5,49 | 5,49 | 5,19 | 5,20 | -4,06% | 890.688,00 |
| 16.12.2025 | 5,37 | 5,54 | 5,37 | 5,42 | -0,18% | 608.480,00 |
| 15.12.2025 | 5,80 | 5,80 | 5,40 | 5,43 | -4,32% | 913.634,00 |
| 12.12.2025 | 6,35 | 6,40 | 5,67 | 5,68 | -10,63% | 1.268.783,00 |
| 11.12.2025 | 6,05 | 6,38 | 5,97 | 6,35 | 4,61% | 2.608.870,00 |
| 10.12.2025 | 5,92 | 6,16 | 5,84 | 6,07 | 2,02% | 992.906,00 |
| 09.12.2025 | 5,59 | 5,98 | 5,59 | 5,95 | 6,06% | 839.722,00 |
| 08.12.2025 | 5,49 | 5,64 | 5,33 | 5,61 | 3,13% | 1.216.551,00 |
| 05.12.2025 | 5,55 | 5,63 | 5,39 | 5,44 | -1,98% | 643.512,00 |
| 04.12.2025 | 5,60 | 5,64 | 5,53 | 5,55 | -1,42% | 736.096,00 |
| 03.12.2025 | 5,65 | 5,69 | 5,53 | 5,63 | -0,35% | 1.074.060,00 |
| 02.12.2025 | 5,73 | 5,80 | 5,64 | 5,65 | -0,53% | 698.360,00 |
| 01.12.2025 | 5,65 | 5,81 | 5,64 | 5,68 | -1,73% | 604.829,00 |
| 28.11.2025 | 5,76 | 5,81 | 5,70 | 5,78 | 0,52% | 321.818,00 |
| 26.11.2025 | 5,82 | 5,97 | 5,68 | 5,75 | -1,20% | 901.231,00 |
| 25.11.2025 | 5,79 | 5,99 | 5,73 | 5,82 | 0,87% | 1.084.911,00 |
| 24.11.2025 | 5,67 | 5,84 | 5,63 | 5,77 | 2,30% | 738.683,00 |
| 21.11.2025 | 5,40 | 5,67 | 5,38 | 5,64 | 3,01% | 878.491,00 |
| 20.11.2025 | 5,77 | 5,89 | 5,44 | 5,48 | -2,75% | 860.334,00 |
| 19.11.2025 | 5,63 | 5,77 | 5,54 | 5,63 | 0,18% | 831.303,00 |
| 18.11.2025 | 5,60 | 5,82 | 5,55 | 5,62 | -1,75% | 872.778,00 |
| 17.11.2025 | 5,80 | 5,99 | 5,70 | 5,72 | -2,22% | 1.153.354,00 |
| 14.11.2025 | 5,93 | 6,01 | 5,73 | 5,85 | -6,25% | 1.682.020,00 |
| 13.11.2025 | 6,45 | 6,59 | 6,23 | 6,24 | -5,45% | 1.070.437,00 |
| 12.11.2025 | 6,60 | 6,80 | 6,23 | 6,60 | 1,07% | 1.498.376,00 |
| 11.11.2025 | 7,95 | 8,30 | 6,51 | 6,53 | -15,90% | 2.948.065,00 |
| 10.11.2025 | 7,10 | 8,36 | 6,11 | 7,77 | 21,71% | 3.807.928,00 |
| 07.11.2025 | 6,32 | 6,65 | 6,29 | 6,38 | -2,74% | 820.479,00 |
| 06.11.2025 | 6,75 | 6,76 | 6,53 | 6,56 | -2,24% | 558.244,00 |
| 05.11.2025 | 6,56 | 6,81 | 6,56 | 6,71 | 3,07% | 794.369,00 |
| 04.11.2025 | 6,64 | 6,68 | 6,38 | 6,51 | -4,62% | 630.930,00 |
| 03.11.2025 | 6,87 | 6,90 | 6,65 | 6,83 | -0,51% | 663.727,00 |
| 31.10.2025 | 6,91 | 6,98 | 6,68 | 6,86 | -0,15% | 468.241,00 |
| 30.10.2025 | 6,89 | 7,08 | 6,87 | 6,87 | -1,51% | 449.500,00 |
| 29.10.2025 | 7,30 | 7,33 | 6,92 | 6,98 | -4,71% | 591.385,00 |
| 28.10.2025 | 7,21 | 7,35 | 7,17 | 7,32 | 0,41% | 406.835,00 |
| 27.10.2025 | 7,50 | 7,72 | 7,26 | 7,29 | -1,62% | 567.175,00 |
| 24.10.2025 | 7,59 | 7,63 | 7,33 | 7,41 | -0,54% | 655.132,00 |
| 23.10.2025 | 6,87 | 7,58 | 6,80 | 7,45 | 9,24% | 1.803.099,00 |
| 22.10.2025 | 6,84 | 6,97 | 6,64 | 6,82 | -1,30% | 718.579,00 |
| 21.10.2025 | 7,02 | 7,05 | 6,80 | 6,91 | -2,68% | 1.004.834,00 |
| 20.10.2025 | 7,10 | 7,41 | 6,94 | 7,10 | 2,31% | 790.321,00 |
| 17.10.2025 | 6,79 | 7,34 | 6,75 | 6,94 | 2,51% | 788.258,00 |
| 16.10.2025 | 6,93 | 6,99 | 6,71 | 6,77 | -2,10% | 605.435,00 |
| 15.10.2025 | 7,42 | 7,42 | 6,84 | 6,92 | -4,09% | 535.291,00 |
| 14.10.2025 | 6,68 | 7,31 | 6,61 | 7,21 | 5,56% | 1.410.247,00 |
| 13.10.2025 | 6,89 | 6,89 | 6,68 | 6,83 | 2,55% | 829.054,00 |
| 10.10.2025 | 7,31 | 7,40 | 6,65 | 6,66 | -8,89% | 919.797,00 |
| 09.10.2025 | 7,42 | 7,47 | 7,21 | 7,31 | -1,35% | 531.886,00 |
| 08.10.2025 | 7,27 | 7,48 | 7,17 | 7,41 | 2,77% | 858.345,00 |
| 07.10.2025 | 7,20 | 7,26 | 6,92 | 7,21 | 1,26% | 818.455,00 |
| 06.10.2025 | 6,83 | 7,27 | 6,83 | 7,12 | 5,09% | 689.432,00 |
| 03.10.2025 | 7,07 | 7,15 | 6,73 | 6,78 | -2,94% | 152.977,00 |