3,505$
-7,52%
Echtzeit-Aktienkurs Telos Corp
Bid:
Ask:
Aktienkurse zur Telos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 3,43 | 3,49 | 3,33 | 3,43 | 1,78% | 226.571,00 |
| 25.09.2024 | 3,44 | 3,46 | 3,30 | 3,37 | -2,32% | 390.475,00 |
| 24.09.2024 | 3,57 | 3,60 | 3,45 | 3,45 | -3,09% | 744.228,00 |
| 23.09.2024 | 3,70 | 3,70 | 3,47 | 3,56 | -3,00% | 430.432,00 |
| 20.09.2024 | 3,64 | 3,81 | 3,63 | 3,67 | 0,00% | 688.834,00 |
| 19.09.2024 | 3,47 | 3,70 | 3,37 | 3,67 | 9,55% | 533.941,00 |
| 18.09.2024 | 3,31 | 3,53 | 3,30 | 3,35 | 0,60% | 355.397,00 |
| 17.09.2024 | 3,40 | 3,42 | 3,24 | 3,33 | -0,60% | 527.288,00 |
| 16.09.2024 | 3,32 | 3,41 | 3,29 | 3,35 | -2,05% | 425.727,00 |
| 13.09.2024 | 3,38 | 3,46 | 3,33 | 3,42 | 2,70% | 273.126,00 |
| 12.09.2024 | 3,21 | 3,34 | 3,17 | 3,33 | 3,26% | 259.126,00 |
| 11.09.2024 | 3,20 | 3,28 | 3,17 | 3,23 | 0,47% | 341.730,00 |
| 10.09.2024 | 3,22 | 3,23 | 3,07 | 3,21 | 0,00% | 1.020.738,00 |
| 09.09.2024 | 3,20 | 3,23 | 3,07 | 3,21 | 0,94% | 537.113,00 |
| 06.09.2024 | 3,37 | 3,38 | 3,13 | 3,18 | -5,92% | 658.667,00 |
| 05.09.2024 | 3,48 | 3,55 | 3,35 | 3,38 | -3,15% | 650.312,00 |
| 04.09.2024 | 3,49 | 3,57 | 3,44 | 3,49 | -0,71% | 269.323,00 |
| 03.09.2024 | 3,58 | 3,66 | 3,47 | 3,52 | -3,70% | 491.076,00 |
| 30.08.2024 | 3,80 | 3,83 | 3,59 | 3,65 | -2,93% | 876.417,00 |
| 29.08.2024 | 3,70 | 3,89 | 3,68 | 3,76 | 1,62% | 690.069,00 |
| 28.08.2024 | 3,42 | 3,78 | 3,33 | 3,70 | 17,09% | 2.249.490,00 |
| 27.08.2024 | 3,11 | 3,24 | 3,05 | 3,16 | -0,63% | 408.323,00 |
| 26.08.2024 | 3,39 | 3,39 | 3,13 | 3,18 | -5,64% | 833.941,00 |
| 23.08.2024 | 3,35 | 3,50 | 3,17 | 3,37 | 1,05% | 1.094.266,00 |
| 22.08.2024 | 3,65 | 3,68 | 3,16 | 3,34 | -8,63% | 1.406.867,00 |
| 21.08.2024 | 3,53 | 3,87 | 3,43 | 3,65 | 0,83% | 1.969.343,00 |
| 20.08.2024 | 3,40 | 3,72 | 3,15 | 3,62 | 25,26% | 5.128.773,00 |
| 19.08.2024 | 2,81 | 2,94 | 2,71 | 2,89 | 2,48% | 864.544,00 |
| 16.08.2024 | 2,73 | 2,86 | 2,64 | 2,82 | 1,99% | 980.866,00 |
| 15.08.2024 | 2,41 | 2,78 | 2,41 | 2,77 | 25,97% | 3.063.268,00 |
| 14.08.2024 | 2,40 | 2,50 | 2,19 | 2,20 | -9,86% | 587.960,00 |
| 13.08.2024 | 2,53 | 2,57 | 2,25 | 2,44 | -7,24% | 1.278.625,00 |
| 12.08.2024 | 2,05 | 2,77 | 1,89 | 2,63 | 31,25% | 3.565.391,00 |
| 09.08.2024 | 3,15 | 3,28 | 1,95 | 2,00 | -46,95% | 4.477.908,00 |
| 08.08.2024 | 3,90 | 3,90 | 3,65 | 3,77 | -2,08% | 430.256,00 |
| 07.08.2024 | 3,95 | 4,04 | 3,73 | 3,85 | -0,26% | 468.852,00 |
| 06.08.2024 | 3,77 | 3,88 | 3,70 | 3,86 | 2,80% | 228.026,00 |
| 05.08.2024 | 3,56 | 3,80 | 3,53 | 3,76 | -2,72% | 407.053,00 |
| 02.08.2024 | 3,79 | 3,91 | 3,71 | 3,86 | -3,62% | 483.701,00 |
| 01.08.2024 | 4,32 | 4,35 | 3,90 | 4,01 | -6,45% | 399.332,00 |
| 31.07.2024 | 4,22 | 4,41 | 4,12 | 4,28 | 1,69% | 213.543,00 |
| 30.07.2024 | 4,14 | 4,22 | 4,08 | 4,21 | 1,69% | 191.744,00 |