6,915$
-3,96%
Echtzeit-Aktienkurs Telos Corp
Bid:
Ask:
Aktienkurse zur Telos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 7,32 | 7,43 | 6,84 | 6,92 | -4,09% | 150.905,00 |
| 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 |
| 02.10.2025 | 6,85 | 7,10 | 6,79 | 6,98 | 2,65% | 778.682,00 |
| 01.10.2025 | 6,76 | 6,90 | 6,58 | 6,80 | -0,73% | 1.030.406,00 |
| 30.09.2025 | 7,00 | 7,33 | 6,74 | 6,85 | -2,00% | 1.534.369,00 |
| 29.09.2025 | 7,07 | 7,19 | 6,85 | 6,99 | 1,16% | 731.015,00 |
| 26.09.2025 | 7,12 | 7,18 | 6,84 | 6,91 | -1,85% | 712.021,00 |
| 25.09.2025 | 6,85 | 7,15 | 6,78 | 7,04 | -3,30% | 855.890,00 |
| 24.09.2025 | 6,93 | 7,28 | 6,91 | 7,28 | 5,35% | 675.011,00 |
| 23.09.2025 | 7,17 | 7,29 | 6,85 | 6,91 | -3,36% | 794.978,00 |
| 22.09.2025 | 6,86 | 7,28 | 6,74 | 7,15 | 5,30% | 1.225.256,00 |
| 19.09.2025 | 6,85 | 6,95 | 6,69 | 6,79 | -0,88% | 1.089.887,00 |
| 18.09.2025 | 6,76 | 7,00 | 6,67 | 6,85 | 3,87% | 799.979,00 |
| 17.09.2025 | 6,71 | 6,97 | 6,53 | 6,60 | -1,12% | 984.292,00 |
| 16.09.2025 | 6,82 | 6,82 | 6,55 | 6,67 | -1,04% | 539.700,00 |
| 15.09.2025 | 6,72 | 6,85 | 6,24 | 6,74 | 0,00% | 1.362.164,00 |
| 12.09.2025 | 6,97 | 7,05 | 6,71 | 6,74 | -3,02% | 1.160.086,00 |
| 11.09.2025 | 6,50 | 7,06 | 6,39 | 6,95 | 7,75% | 1.789.015,00 |
| 10.09.2025 | 6,44 | 6,47 | 6,21 | 6,45 | 1,10% | 995.714,00 |
| 09.09.2025 | 6,32 | 6,50 | 6,08 | 6,38 | 0,79% | 744.135,00 |
| 08.09.2025 | 6,24 | 6,36 | 6,15 | 6,33 | 0,96% | 783.534,00 |
| 05.09.2025 | 6,66 | 6,90 | 6,04 | 6,27 | -4,57% | 1.893.646,00 |
| 04.09.2025 | 6,47 | 6,65 | 6,40 | 6,57 | 1,55% | 843.237,00 |
| 03.09.2025 | 6,58 | 6,64 | 6,28 | 6,47 | -1,07% | 902.066,00 |
| 02.09.2025 | 5,98 | 6,57 | 5,90 | 6,54 | 5,83% | 1.605.813,00 |
| 29.08.2025 | 6,09 | 6,22 | 5,98 | 6,18 | 1,81% | 892.945,00 |
| 28.08.2025 | 5,85 | 6,29 | 5,84 | 6,07 | 4,12% | 1.252.861,00 |
| 27.08.2025 | 5,90 | 6,04 | 5,82 | 5,83 | -1,19% | 1.051.082,00 |
| 26.08.2025 | 6,23 | 6,27 | 5,80 | 5,90 | -4,84% | 1.698.627,00 |
| 25.08.2025 | 6,29 | 6,50 | 6,11 | 6,20 | -5,63% | 1.291.287,00 |
| 22.08.2025 | 6,16 | 6,76 | 6,13 | 6,57 | 7,18% | 1.720.368,00 |
| 21.08.2025 | 5,99 | 6,29 | 5,83 | 6,13 | 1,66% | 1.621.992,00 |
| 20.08.2025 | 5,61 | 6,10 | 5,51 | 6,03 | 7,10% | 2.035.230,00 |
| 19.08.2025 | 5,70 | 5,76 | 5,46 | 5,63 | -1,40% | 1.154.074,00 |
| 18.08.2025 | 5,54 | 5,73 | 5,43 | 5,71 | 2,88% | 1.028.432,00 |
| 15.08.2025 | 5,55 | 5,77 | 5,41 | 5,55 | 2,02% | 1.356.972,00 |
| 14.08.2025 | 5,02 | 5,53 | 4,96 | 5,44 | -2,33% | 1.977.230,00 |
| 13.08.2025 | 5,32 | 5,84 | 5,19 | 5,57 | 6,30% | 4.614.433,00 |
| 12.08.2025 | 3,82 | 5,30 | 3,81 | 5,24 | 35,05% | 13.707.211,00 |
| 11.08.2025 | 2,87 | 3,93 | 2,82 | 3,88 | 63,03% | 19.934.709,00 |
| 08.08.2025 | 2,47 | 2,50 | 2,37 | 2,38 | -3,64% | 660.504,00 |
| 07.08.2025 | 2,46 | 2,48 | 2,38 | 2,47 | 1,65% | 700.733,00 |
| 06.08.2025 | 2,48 | 2,51 | 2,41 | 2,43 | -1,22% | 313.445,00 |
| 05.08.2025 | 2,58 | 2,60 | 2,46 | 2,46 | -3,15% | 369.586,00 |
| 04.08.2025 | 2,51 | 2,54 | 2,50 | 2,54 | 2,42% | 211.108,00 |
| 01.08.2025 | 2,50 | 2,51 | 2,40 | 2,48 | -3,69% | 750.761,00 |
| 31.07.2025 | 2,64 | 2,65 | 2,57 | 2,58 | -2,83% | 435.228,00 |
| 30.07.2025 | 2,75 | 2,77 | 2,63 | 2,65 | -3,11% | 425.518,00 |
| 29.07.2025 | 2,87 | 2,87 | 2,72 | 2,74 | -4,04% | 386.026,00 |
| 28.07.2025 | 2,93 | 2,93 | 2,83 | 2,85 | 0,35% | 334.825,00 |
| 25.07.2025 | 2,83 | 2,87 | 2,79 | 2,84 | 0,71% | 396.403,00 |
| 24.07.2025 | 2,94 | 2,95 | 2,80 | 2,82 | -4,08% | 490.177,00 |
| 23.07.2025 | 2,95 | 2,97 | 2,88 | 2,94 | 0,34% | 385.617,00 |
| 22.07.2025 | 2,92 | 2,96 | 2,82 | 2,93 | 2,09% | 678.935,00 |
| 21.07.2025 | 2,92 | 3,00 | 2,87 | 2,87 | 0,70% | 726.780,00 |
| 18.07.2025 | 2,98 | 2,98 | 2,83 | 2,85 | -1,04% | 677.469,00 |
| 17.07.2025 | 2,82 | 3,01 | 2,78 | 2,88 | 2,86% | 824.094,00 |
| 16.07.2025 | 2,82 | 2,83 | 2,71 | 2,80 | 4,09% | 840.489,00 |
| 15.07.2025 | 2,86 | 2,86 | 2,67 | 2,69 | -3,58% | 824.706,00 |
| 14.07.2025 | 2,81 | 2,83 | 2,73 | 2,79 | 2,95% | 740.855,00 |
| 11.07.2025 | 2,92 | 2,94 | 2,70 | 2,71 | -7,19% | 809.941,00 |
| 10.07.2025 | 3,09 | 3,09 | 2,87 | 2,92 | -5,81% | 861.713,00 |
| 09.07.2025 | 3,17 | 3,24 | 3,04 | 3,10 | -2,21% | 578.673,00 |
| 08.07.2025 | 3,12 | 3,30 | 3,07 | 3,17 | 2,59% | 639.634,00 |
| 07.07.2025 | 3,22 | 3,24 | 3,01 | 3,09 | -4,92% | 915.371,00 |
| 03.07.2025 | 3,11 | 3,27 | 3,10 | 3,25 | 5,86% | 679.833,00 |
| 02.07.2025 | 3,13 | 3,15 | 3,04 | 3,07 | -1,60% | 683.832,00 |
| 01.07.2025 | 3,27 | 3,27 | 3,04 | 3,12 | -1,58% | 961.803,00 |
| 30.06.2025 | 3,15 | 3,30 | 3,09 | 3,17 | 4,28% | 2.265.053,00 |
| 27.06.2025 | 3,13 | 3,21 | 2,98 | 3,04 | 2,01% | 2.174.702,00 |
| 26.06.2025 | 3,07 | 3,07 | 2,87 | 2,98 | 6,81% | 2.681.712,00 |
| 25.06.2025 | 2,57 | 2,91 | 2,50 | 2,79 | 9,84% | 3.133.912,00 |
| 24.06.2025 | 2,54 | 2,55 | 2,37 | 2,54 | 1,20% | 644.396,00 |
| 23.06.2025 | 2,50 | 2,58 | 2,42 | 2,51 | -0,40% | 353.691,00 |
| 20.06.2025 | 2,66 | 2,69 | 2,52 | 2,52 | -4,18% | 508.536,00 |
| 18.06.2025 | 2,61 | 2,66 | 2,59 | 2,63 | 0,38% | 340.249,00 |
| 17.06.2025 | 2,69 | 2,75 | 2,60 | 2,62 | -3,68% | 326.740,00 |
| 16.06.2025 | 2,73 | 2,77 | 2,70 | 2,72 | 0,74% | 149.889,00 |
| 13.06.2025 | 2,73 | 2,79 | 2,70 | 2,70 | -3,23% | 373.945,00 |
| 12.06.2025 | 2,75 | 2,85 | 2,75 | 2,79 | 0,36% | 457.702,00 |
| 11.06.2025 | 2,80 | 2,88 | 2,77 | 2,78 | 0,36% | 812.087,00 |
| 10.06.2025 | 2,80 | 2,82 | 2,76 | 2,77 | -0,36% | 511.355,00 |
| 09.06.2025 | 2,78 | 2,84 | 2,75 | 2,78 | 1,09% | 401.093,00 |
| 06.06.2025 | 2,76 | 2,89 | 2,75 | 2,75 | 0,55% | 680.194,00 |
| 05.06.2025 | 2,73 | 2,82 | 2,71 | 2,74 | 0,37% | 383.115,00 |
| 04.06.2025 | 2,79 | 2,82 | 2,65 | 2,73 | 2,44% | 578.114,00 |
| 03.06.2025 | 2,62 | 2,74 | 2,62 | 2,66 | 1,14% | 528.969,00 |
| 02.06.2025 | 2,51 | 2,70 | 2,51 | 2,63 | 4,37% | 492.717,00 |
| 30.05.2025 | 2,51 | 2,57 | 2,48 | 2,52 | 0,00% | 446.536,00 |
| 29.05.2025 | 2,55 | 2,58 | 2,50 | 2,52 | -0,40% | 376.553,00 |
| 28.05.2025 | 2,52 | 2,58 | 2,51 | 2,53 | 0,00% | 409.397,00 |
| 27.05.2025 | 2,51 | 2,62 | 2,51 | 2,53 | 3,27% | 436.748,00 |
| 23.05.2025 | 2,44 | 2,50 | 2,44 | 2,45 | -2,39% | 302.138,00 |