3,510$
-5,39%
Echtzeit-Aktienkurs Telos Corp
Bid:
Ask:
Aktienkurse zur Telos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 3,66 | 3,66 | 3,48 | 3,51 | -5,39% | 29.794,00 |
| 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 |
| 29.07.2024 | 4,28 | 4,36 | 4,04 | 4,14 | -2,36% | 314.013,00 |
| 26.07.2024 | 4,39 | 4,45 | 4,10 | 4,24 | -0,70% | 334.873,00 |
| 25.07.2024 | 4,07 | 4,40 | 4,06 | 4,27 | 5,43% | 299.651,00 |
| 24.07.2024 | 4,27 | 4,41 | 4,04 | 4,05 | -5,37% | 228.423,00 |
| 23.07.2024 | 4,20 | 4,42 | 4,19 | 4,28 | 1,18% | 287.902,00 |
| 22.07.2024 | 4,05 | 4,29 | 4,05 | 4,23 | 4,96% | 308.417,00 |
| 19.07.2024 | 4,05 | 4,07 | 3,90 | 4,03 | 0,25% | 342.360,00 |
| 18.07.2024 | 4,17 | 4,33 | 3,98 | 4,02 | -4,96% | 506.558,00 |
| 17.07.2024 | 4,28 | 4,35 | 4,10 | 4,23 | -2,53% | 358.570,00 |
| 16.07.2024 | 4,25 | 4,41 | 4,23 | 4,34 | 3,33% | 434.901,00 |
| 15.07.2024 | 4,13 | 4,25 | 4,06 | 4,20 | 3,70% | 412.978,00 |
| 12.07.2024 | 4,06 | 4,13 | 3,91 | 4,05 | 1,50% | 435.881,00 |
| 11.07.2024 | 3,79 | 4,03 | 3,76 | 3,99 | 7,84% | 300.130,00 |
| 10.07.2024 | 3,77 | 3,88 | 3,66 | 3,70 | -1,60% | 360.522,00 |
| 09.07.2024 | 3,69 | 3,85 | 3,68 | 3,76 | 1,90% | 343.516,00 |
| 08.07.2024 | 3,63 | 3,75 | 3,60 | 3,69 | 1,65% | 468.372,00 |
| 05.07.2024 | 3,75 | 3,78 | 3,61 | 3,63 | -3,20% | 447.273,00 |
| 03.07.2024 | 3,61 | 3,79 | 3,59 | 3,75 | 3,59% | 234.534,00 |
| 02.07.2024 | 3,70 | 3,82 | 3,61 | 3,62 | -2,95% | 440.664,00 |
| 01.07.2024 | 4,00 | 4,05 | 3,63 | 3,73 | -7,21% | 905.206,00 |
| 28.06.2024 | 4,11 | 4,25 | 3,91 | 4,02 | 0,00% | 8.421.066,00 |
| 27.06.2024 | 3,60 | 4,08 | 3,60 | 4,02 | 11,67% | 906.996,00 |
| 26.06.2024 | 3,47 | 3,64 | 3,42 | 3,60 | 2,86% | 377.858,00 |
| 25.06.2024 | 3,53 | 3,58 | 3,42 | 3,50 | -1,14% | 498.357,00 |
| 24.06.2024 | 3,55 | 3,63 | 3,38 | 3,54 | -0,28% | 455.532,00 |
| 21.06.2024 | 3,52 | 3,58 | 3,40 | 3,55 | 0,57% | 670.091,00 |
| 20.06.2024 | 3,80 | 3,82 | 3,52 | 3,53 | -7,59% | 634.514,00 |
| 18.06.2024 | 3,96 | 4,03 | 3,75 | 3,82 | -3,54% | 399.787,00 |
| 17.06.2024 | 4,18 | 4,20 | 3,92 | 3,96 | -4,81% | 296.829,00 |
| 14.06.2024 | 4,20 | 4,31 | 4,13 | 4,16 | -2,92% | 368.153,00 |
| 13.06.2024 | 4,34 | 4,44 | 4,20 | 4,29 | 5,02% | 224.778,00 |
| 12.06.2024 | 3,99 | 4,31 | 3,99 | 4,08 | 5,70% | 522.563,00 |
| 11.06.2024 | 4,02 | 4,10 | 3,84 | 3,86 | -5,04% | 372.937,00 |
| 10.06.2024 | 3,98 | 4,16 | 3,92 | 4,07 | 1,37% | 248.909,00 |
| 07.06.2024 | 4,04 | 4,12 | 3,96 | 4,01 | -1,23% | 251.850,00 |
| 06.06.2024 | 4,06 | 4,16 | 3,98 | 4,06 | -0,98% | 335.378,00 |
| 05.06.2024 | 3,99 | 4,20 | 3,92 | 4,10 | 3,27% | 330.306,00 |
| 04.06.2024 | 4,31 | 4,36 | 3,92 | 3,97 | -4,91% | 516.064,00 |
| 03.06.2024 | 4,69 | 5,03 | 4,10 | 4,18 | -7,84% | 856.826,00 |