2,880$
Echtzeit-Aktienkurs Telos Corp
Bid:
Ask:
Aktienkurse zur Telos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 832.782,00 |
| 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% | 3.199.795,00 |
| 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 |
| 22.05.2025 | 2,46 | 2,57 | 2,44 | 2,51 | 1,21% | 430.375,00 |
| 21.05.2025 | 2,62 | 2,62 | 2,46 | 2,48 | -5,34% | 564.347,00 |
| 20.05.2025 | 2,61 | 2,71 | 2,56 | 2,62 | -1,50% | 514.186,00 |
| 19.05.2025 | 2,63 | 2,71 | 2,59 | 2,66 | -1,85% | 532.415,00 |
| 16.05.2025 | 2,63 | 2,74 | 2,61 | 2,71 | 2,65% | 525.477,00 |
| 15.05.2025 | 2,60 | 2,66 | 2,53 | 2,64 | 0,76% | 863.483,00 |
| 14.05.2025 | 2,74 | 2,82 | 2,50 | 2,62 | -4,55% | 996.368,00 |
| 13.05.2025 | 2,53 | 2,96 | 2,48 | 2,75 | 8,50% | 2.503.200,00 |
| 12.05.2025 | 2,15 | 2,63 | 2,15 | 2,53 | 29,08% | 2.915.931,00 |
| 09.05.2025 | 2,55 | 2,64 | 1,83 | 1,96 | -20,00% | 12.302.900,00 |
| 08.05.2025 | 2,52 | 2,55 | 2,37 | 2,45 | -1,61% | 2.146.181,00 |
| 07.05.2025 | 2,54 | 2,55 | 2,38 | 2,49 | -1,19% | 1.375.374,00 |
| 06.05.2025 | 2,62 | 2,62 | 2,46 | 2,52 | -4,91% | 1.279.867,00 |
| 05.05.2025 | 2,71 | 2,71 | 2,61 | 2,65 | -3,99% | 680.652,00 |
| 02.05.2025 | 2,77 | 2,85 | 2,74 | 2,76 | 0,73% | 382.601,00 |
| 01.05.2025 | 2,77 | 2,78 | 2,67 | 2,74 | 0,37% | 239.588,00 |
| 30.04.2025 | 2,72 | 2,80 | 2,69 | 2,73 | -2,15% | 278.044,00 |
| 29.04.2025 | 2,66 | 2,80 | 2,66 | 2,79 | 4,49% | 430.368,00 |
| 28.04.2025 | 2,69 | 2,71 | 2,57 | 2,67 | -0,37% | 229.192,00 |
| 25.04.2025 | 2,67 | 2,68 | 2,60 | 2,68 | -1,11% | 197.026,00 |
| 24.04.2025 | 2,70 | 2,74 | 2,64 | 2,71 | 1,12% | 683.397,00 |
| 23.04.2025 | 2,68 | 2,91 | 2,64 | 2,68 | 3,88% | 1.260.764,00 |
| 22.04.2025 | 2,52 | 2,62 | 2,52 | 2,58 | 2,79% | 385.024,00 |
| 21.04.2025 | 2,48 | 2,54 | 2,46 | 2,51 | 0,40% | 172.768,00 |
| 17.04.2025 | 2,52 | 2,53 | 2,45 | 2,50 | -0,79% | 275.404,00 |
| 16.04.2025 | 2,49 | 2,53 | 2,42 | 2,52 | 0,40% | 251.766,00 |
| 15.04.2025 | 2,47 | 2,57 | 2,43 | 2,51 | 1,21% | 234.384,00 |
| 14.04.2025 | 2,54 | 2,55 | 2,40 | 2,48 | -1,20% | 398.548,00 |
| 11.04.2025 | 2,34 | 2,52 | 2,30 | 2,51 | 6,58% | 487.670,00 |
| 10.04.2025 | 2,35 | 2,42 | 2,29 | 2,36 | -2,69% | 395.206,00 |
| 09.04.2025 | 2,19 | 2,50 | 2,17 | 2,42 | 9,50% | 615.168,00 |
| 08.04.2025 | 2,38 | 2,38 | 2,15 | 2,21 | -2,64% | 380.571,00 |
| 07.04.2025 | 2,15 | 2,35 | 2,08 | 2,27 | 0,44% | 408.688,00 |
| 04.04.2025 | 2,20 | 2,27 | 2,10 | 2,26 | -2,59% | 541.862,00 |
| 03.04.2025 | 2,23 | 2,35 | 2,22 | 2,32 | -4,13% | 416.944,00 |
| 02.04.2025 | 2,34 | 2,48 | 2,34 | 2,42 | 1,26% | 317.597,00 |
| 01.04.2025 | 2,37 | 2,45 | 2,33 | 2,39 | 0,42% | 283.888,00 |
| 31.03.2025 | 2,40 | 2,41 | 2,33 | 2,38 | -3,25% | 288.241,00 |
| 28.03.2025 | 2,54 | 2,54 | 2,43 | 2,46 | -3,91% | 239.815,00 |
| 27.03.2025 | 2,57 | 2,57 | 2,50 | 2,56 | -0,78% | 240.697,00 |
| 26.03.2025 | 2,69 | 2,70 | 2,53 | 2,58 | -4,44% | 287.016,00 |
| 25.03.2025 | 2,75 | 2,77 | 2,67 | 2,70 | -1,10% | 176.627,00 |
| 24.03.2025 | 2,80 | 2,84 | 2,69 | 2,73 | 0,00% | 359.880,00 |
| 21.03.2025 | 2,65 | 2,74 | 2,64 | 2,73 | 1,49% | 411.991,00 |
| 20.03.2025 | 2,68 | 2,76 | 2,62 | 2,69 | -0,74% | 326.824,00 |
| 19.03.2025 | 2,73 | 2,79 | 2,66 | 2,71 | -0,37% | 284.740,00 |
| 18.03.2025 | 2,71 | 2,72 | 2,64 | 2,72 | -0,73% | 201.250,00 |
| 17.03.2025 | 2,68 | 2,78 | 2,63 | 2,74 | 2,62% | 322.286,00 |
| 14.03.2025 | 2,70 | 2,72 | 2,61 | 2,67 | 0,00% | 395.127,00 |
| 13.03.2025 | 2,82 | 2,85 | 2,63 | 2,67 | -5,65% | 277.703,00 |
| 12.03.2025 | 2,64 | 2,85 | 2,57 | 2,83 | 9,27% | 635.261,00 |
| 11.03.2025 | 2,55 | 2,68 | 2,48 | 2,59 | -0,58% | 458.801,00 |
| 10.03.2025 | 2,79 | 2,79 | 2,41 | 2,61 | -9,23% | 884.844,00 |
| 07.03.2025 | 2,89 | 2,90 | 2,76 | 2,87 | -0,35% | 315.636,00 |
| 06.03.2025 | 2,97 | 3,06 | 2,86 | 2,88 | -4,32% | 192.950,00 |
| 05.03.2025 | 2,94 | 3,03 | 2,89 | 3,01 | 3,08% | 289.691,00 |
| 04.03.2025 | 2,82 | 3,01 | 2,82 | 2,92 | 1,04% | 344.062,00 |
| 03.03.2025 | 3,02 | 3,04 | 2,85 | 2,89 | -3,34% | 365.224,00 |
| 28.02.2025 | 2,91 | 3,00 | 2,85 | 2,99 | 1,70% | 328.931,00 |
| 27.02.2025 | 2,97 | 3,05 | 2,89 | 2,94 | -1,01% | 289.266,00 |
| 26.02.2025 | 3,08 | 3,08 | 2,90 | 2,97 | -3,88% | 283.972,00 |
| 25.02.2025 | 3,15 | 3,15 | 2,98 | 3,09 | -1,28% | 266.554,00 |