3,560$
1,14%
Echtzeit-Aktienkurs Telos Corp
Bid:
Ask:
Aktienkurse zur Telos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,57 | 3,62 | 3,53 | 3,57 | 1,42% | 163.353,00 |
| 25.04.2024 | 3,43 | 3,53 | 3,34 | 3,52 | 0,86% | 231.787,00 |
| 24.04.2024 | 3,45 | 3,56 | 3,41 | 3,49 | 1,45% | 246.064,00 |
| 23.04.2024 | 3,36 | 3,53 | 3,36 | 3,44 | 3,30% | 217.095,00 |
| 22.04.2024 | 3,33 | 3,40 | 3,25 | 3,33 | 0,30% | 305.965,00 |
| 19.04.2024 | 3,28 | 3,40 | 3,25 | 3,32 | 0,61% | 227.668,00 |
| 18.04.2024 | 3,30 | 3,38 | 3,20 | 3,30 | 0,00% | 254.556,00 |
| 17.04.2024 | 3,35 | 3,39 | 3,29 | 3,30 | -1,49% | 159.008,00 |
| 16.04.2024 | 3,45 | 3,48 | 3,34 | 3,35 | -3,46% | 187.704,00 |
| 15.04.2024 | 3,55 | 3,68 | 3,35 | 3,47 | -3,61% | 474.690,00 |
| 12.04.2024 | 3,88 | 3,88 | 3,59 | 3,60 | -6,98% | 373.661,00 |
| 11.04.2024 | 3,97 | 3,97 | 3,85 | 3,87 | -2,27% | 255.060,00 |
| 10.04.2024 | 4,14 | 4,14 | 3,96 | 3,96 | -5,38% | 301.808,00 |
| 09.04.2024 | 4,36 | 4,44 | 4,16 | 4,19 | -4,23% | 279.395,00 |
| 08.04.2024 | 4,10 | 4,37 | 4,10 | 4,37 | 7,11% | 210.877,00 |
| 05.04.2024 | 4,11 | 4,16 | 4,06 | 4,08 | -1,69% | 320.158,00 |
| 04.04.2024 | 4,19 | 4,26 | 4,12 | 4,15 | 0,12% | 338.209,00 |
| 03.04.2024 | 4,18 | 4,23 | 4,04 | 4,15 | -0,60% | 258.650,00 |
| 02.04.2024 | 4,17 | 4,25 | 4,11 | 4,17 | -1,88% | 268.218,00 |
| 01.04.2024 | 4,21 | 4,30 | 4,16 | 4,25 | 2,16% | 292.936,00 |
| 28.03.2024 | 4,13 | 4,24 | 4,09 | 4,16 | 0,73% | 380.653,00 |
| 27.03.2024 | 4,02 | 4,14 | 3,99 | 4,13 | 2,74% | 227.489,00 |
| 26.03.2024 | 3,95 | 4,12 | 3,94 | 4,02 | 1,77% | 282.929,00 |
| 25.03.2024 | 3,98 | 4,00 | 3,85 | 3,95 | -0,75% | 386.616,00 |
| 22.03.2024 | 4,43 | 4,47 | 3,98 | 3,98 | -10,96% | 469.095,00 |
| 21.03.2024 | 4,40 | 4,48 | 4,10 | 4,47 | 2,29% | 1.206.536,00 |
| 20.03.2024 | 4,18 | 4,44 | 4,02 | 4,37 | 5,56% | 542.391,00 |
| 19.03.2024 | 3,90 | 4,21 | 3,86 | 4,14 | 5,10% | 453.339,00 |
| 18.03.2024 | 4,10 | 4,55 | 3,91 | 3,94 | -0,53% | 1.087.479,00 |
| 15.03.2024 | 3,33 | 3,98 | 3,29 | 3,96 | 25,61% | 1.720.396,00 |
| 14.03.2024 | 3,29 | 3,33 | 3,11 | 3,15 | -4,90% | 442.890,00 |
| 13.03.2024 | 3,25 | 3,49 | 3,25 | 3,32 | -0,75% | 309.258,00 |
| 12.03.2024 | 3,33 | 3,38 | 3,13 | 3,34 | 0,60% | 839.139,00 |
| 11.03.2024 | 3,64 | 3,64 | 3,13 | 3,32 | -9,54% | 642.579,00 |
| 08.03.2024 | 3,59 | 3,72 | 3,57 | 3,67 | 3,09% | 175.496,00 |
| 07.03.2024 | 3,56 | 3,63 | 3,48 | 3,56 | 0,28% | 173.792,00 |
| 06.03.2024 | 3,67 | 3,72 | 3,54 | 3,55 | -1,53% | 217.270,00 |
| 05.03.2024 | 3,68 | 3,69 | 3,54 | 3,61 | -2,83% | 232.531,00 |
| 04.03.2024 | 3,82 | 3,82 | 3,64 | 3,71 | -2,37% | 209.076,00 |
| 01.03.2024 | 3,69 | 3,82 | 3,58 | 3,80 | 3,54% | 259.632,00 |
| 29.02.2024 | 3,73 | 3,79 | 3,64 | 3,67 | 0,55% | 333.620,00 |
| 28.02.2024 | 3,72 | 3,81 | 3,62 | 3,65 | -2,54% | 253.651,00 |
| 27.02.2024 | 3,75 | 3,76 | 3,63 | 3,75 | -0,40% | 257.218,00 |
| 26.02.2024 | 3,75 | 3,88 | 3,69 | 3,76 | 0,80% | 359.899,00 |
| 23.02.2024 | 3,50 | 3,74 | 3,45 | 3,73 | 6,27% | 424.117,00 |
| 22.02.2024 | 3,70 | 3,70 | 3,46 | 3,51 | -3,97% | 403.200,00 |
| 21.02.2024 | 4,12 | 4,12 | 3,62 | 3,66 | -12,56% | 413.413,00 |
| 20.02.2024 | 4,00 | 4,24 | 4,00 | 4,18 | 1,95% | 218.060,00 |
| 16.02.2024 | 4,01 | 4,11 | 3,93 | 4,10 | 1,86% | 379.756,00 |
| 15.02.2024 | 4,09 | 4,09 | 3,87 | 4,03 | -0,37% | 247.710,00 |
| 14.02.2024 | 3,95 | 4,07 | 3,90 | 4,04 | 3,59% | 196.354,00 |
| 13.02.2024 | 4,22 | 4,22 | 3,90 | 3,90 | -10,34% | 261.396,00 |
| 12.02.2024 | 4,30 | 4,43 | 4,26 | 4,35 | 1,40% | 238.632,00 |
| 09.02.2024 | 4,17 | 4,32 | 4,14 | 4,29 | 3,62% | 243.878,00 |
| 08.02.2024 | 4,02 | 4,23 | 4,02 | 4,14 | 2,48% | 297.503,00 |
| 07.02.2024 | 4,29 | 4,29 | 4,04 | 4,04 | -4,94% | 254.308,00 |
| 06.02.2024 | 3,81 | 4,25 | 3,80 | 4,25 | 11,26% | 326.769,00 |
| 05.02.2024 | 3,90 | 3,90 | 3,72 | 3,82 | -2,05% | 281.794,00 |
| 02.02.2024 | 3,90 | 3,91 | 3,75 | 3,90 | -1,14% | 324.707,00 |
| 01.02.2024 | 4,04 | 4,11 | 3,89 | 3,95 | -2,35% | 259.130,00 |
| 31.01.2024 | 4,01 | 4,17 | 3,99 | 4,04 | 0,75% | 302.185,00 |
| 30.01.2024 | 4,18 | 4,18 | 3,91 | 4,01 | -3,72% | 821.470,00 |
| 29.01.2024 | 4,16 | 4,24 | 4,01 | 4,17 | -1,30% | 425.446,00 |
| 26.01.2024 | 4,07 | 4,30 | 4,07 | 4,22 | 4,46% | 321.332,00 |
| 25.01.2024 | 4,07 | 4,10 | 3,92 | 4,04 | 0,00% | 297.985,00 |
| 24.01.2024 | 4,39 | 4,47 | 4,02 | 4,04 | -7,76% | 451.156,00 |
| 23.01.2024 | 4,39 | 4,60 | 4,36 | 4,38 | 0,23% | 474.447,00 |
| 22.01.2024 | 4,00 | 4,38 | 3,97 | 4,37 | 10,63% | 447.524,00 |
| 19.01.2024 | 4,01 | 4,01 | 3,81 | 3,95 | -0,50% | 600.511,00 |
| 18.01.2024 | 4,03 | 4,06 | 3,84 | 3,97 | -1,49% | 405.726,00 |
| 17.01.2024 | 4,20 | 4,20 | 3,98 | 4,03 | -5,18% | 565.939,00 |
| 16.01.2024 | 4,68 | 4,68 | 4,18 | 4,25 | -8,60% | 532.533,00 |
| 12.01.2024 | 4,50 | 4,66 | 4,43 | 4,65 | 4,49% | 465.791,00 |
| 11.01.2024 | 4,28 | 4,45 | 4,12 | 4,45 | 5,70% | 487.785,00 |
| 10.01.2024 | 4,11 | 4,30 | 4,05 | 4,21 | 2,18% | 451.928,00 |
| 09.01.2024 | 3,91 | 4,16 | 3,91 | 4,12 | 4,57% | 389.327,00 |
| 08.01.2024 | 4,22 | 4,22 | 3,92 | 3,94 | -6,64% | 537.981,00 |
| 05.01.2024 | 3,91 | 4,25 | 3,86 | 4,22 | 7,93% | 463.747,00 |
| 04.01.2024 | 3,92 | 3,97 | 3,83 | 3,91 | 0,00% | 529.351,00 |
| 03.01.2024 | 4,03 | 4,18 | 3,88 | 3,91 | -3,87% | 393.048,00 |
| 02.01.2024 | 3,64 | 4,10 | 3,62 | 4,07 | 11,44% | 451.881,00 |
| 29.12.2023 | 3,82 | 3,85 | 3,58 | 3,65 | -4,20% | 876.435,00 |
| 28.12.2023 | 3,84 | 3,91 | 3,76 | 3,81 | -0,26% | 427.331,00 |
| 27.12.2023 | 3,95 | 3,97 | 3,78 | 3,82 | -2,55% | 474.393,00 |
| 26.12.2023 | 3,91 | 4,01 | 3,78 | 3,92 | 2,35% | 516.550,00 |
| 22.12.2023 | 3,98 | 3,98 | 3,83 | 3,83 | -3,04% | 248.174,00 |
| 21.12.2023 | 4,06 | 4,09 | 3,86 | 3,95 | -1,03% | 420.728,00 |
| 20.12.2023 | 4,16 | 4,26 | 3,99 | 3,99 | -4,86% | 461.849,00 |
| 19.12.2023 | 4,05 | 4,24 | 3,85 | 4,20 | 3,58% | 276.601,00 |
| 18.12.2023 | 4,00 | 4,45 | 3,97 | 4,05 | 2,27% | 573.820,00 |
| 15.12.2023 | 3,83 | 3,96 | 3,75 | 3,96 | 2,99% | 480.860,00 |
| 14.12.2023 | 3,97 | 4,11 | 3,73 | 3,85 | -2,66% | 677.474,00 |
| 13.12.2023 | 4,11 | 4,14 | 3,64 | 3,95 | -3,89% | 742.732,00 |
| 12.12.2023 | 4,39 | 4,39 | 4,03 | 4,11 | -6,59% | 700.653,00 |
| 11.12.2023 | 4,53 | 4,59 | 4,28 | 4,40 | -0,90% | 287.296,00 |
| 08.12.2023 | 4,60 | 4,66 | 4,27 | 4,44 | -2,63% | 513.609,00 |
| 07.12.2023 | 4,74 | 4,77 | 4,44 | 4,56 | -2,98% | 430.060,00 |
| 06.12.2023 | 4,29 | 5,00 | 4,27 | 4,70 | 10,33% | 918.369,00 |
| 05.12.2023 | 4,18 | 4,27 | 4,08 | 4,26 | 3,78% | 503.320,00 |
| 04.12.2023 | 4,25 | 4,29 | 3,96 | 4,11 | -3,41% | 564.304,00 |