2,680€
-1,11%
Echtzeit-Aktienkurs Teleste Corp.
Bid:
Ask:
Aktienkurse zur Teleste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,72 | 2,83 | 2,65 | 2,70 | -0,37% | 15.300,00 |
| 19.12.2024 | 2,60 | 2,76 | 2,60 | 2,71 | 4,63% | 6.582,00 |
| 18.12.2024 | 2,41 | 2,59 | 2,41 | 2,59 | 3,19% | 8.414,00 |
| 17.12.2024 | 2,56 | 2,61 | 2,50 | 2,51 | -3,83% | 3.301,00 |
| 16.12.2024 | 2,61 | 2,62 | 2,53 | 2,61 | 0,38% | 4.043,00 |
| 13.12.2024 | 2,55 | 2,61 | 2,45 | 2,60 | 1,96% | 2.720,00 |
| 12.12.2024 | 2,64 | 2,64 | 2,48 | 2,55 | -5,56% | 8.925,00 |
| 11.12.2024 | 2,70 | 2,73 | 2,62 | 2,70 | -2,88% | 1.485,00 |
| 10.12.2024 | 2,85 | 2,86 | 2,72 | 2,78 | -2,46% | 2.388,00 |
| 09.12.2024 | 2,81 | 2,90 | 2,81 | 2,85 | 2,15% | 5.767,00 |
| 06.12.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -2,45% | - |
| 05.12.2024 | 2,86 | 2,96 | 2,86 | 2,86 | -2,39% | 3.505,00 |
| 04.12.2024 | 2,84 | 3,02 | 2,84 | 2,93 | 3,53% | 11.055,00 |
| 03.12.2024 | 3,00 | 3,05 | 2,83 | 2,83 | -4,07% | 25.235,00 |
| 02.12.2024 | 2,68 | 3,00 | 2,68 | 2,95 | 10,07% | 18.554,00 |
| 29.11.2024 | 2,40 | 2,70 | 2,40 | 2,68 | 9,39% | 12.362,00 |
| 28.11.2024 | 2,33 | 2,45 | 2,33 | 2,45 | 1,24% | 9.753,00 |
| 27.11.2024 | 2,44 | 2,44 | 2,33 | 2,42 | -0,82% | 1.741,00 |
| 26.11.2024 | 2,47 | 2,47 | 2,33 | 2,44 | -1,21% | 1.981,00 |
| 25.11.2024 | 2,45 | 2,48 | 2,41 | 2,47 | 3,35% | 8.917,00 |
| 22.11.2024 | 2,31 | 2,39 | 2,28 | 2,39 | 3,46% | 6.052,00 |
| 21.11.2024 | 2,36 | 2,36 | 2,31 | 2,31 | -1,28% | - |
| 20.11.2024 | 2,35 | 2,40 | 2,26 | 2,34 | -0,43% | 10.585,00 |
| 19.11.2024 | 2,35 | 2,35 | 2,28 | 2,35 | 0,00% | 16.860,00 |
| 18.11.2024 | 2,30 | 2,35 | 2,29 | 2,35 | 1,73% | 1.877,00 |
| 15.11.2024 | 2,26 | 2,36 | 2,26 | 2,31 | -2,12% | 15.768,00 |
| 14.11.2024 | 2,28 | 2,36 | 2,23 | 2,36 | 3,06% | 10.363,00 |
| 13.11.2024 | 2,25 | 2,29 | 2,25 | 2,29 | 1,78% | 8.363,00 |
| 12.11.2024 | 2,20 | 2,30 | 2,18 | 2,25 | 2,27% | 20.542,00 |
| 11.11.2024 | 2,26 | 2,26 | 2,20 | 2,20 | 0,92% | 13.164,00 |
| 08.11.2024 | 2,21 | 2,21 | 2,15 | 2,18 | -2,68% | 3.738,00 |
| 07.11.2024 | 2,27 | 2,27 | 2,20 | 2,24 | -1,32% | 5.722,00 |
| 06.11.2024 | 2,18 | 2,33 | 2,18 | 2,27 | 6,07% | 33.076,00 |
| 05.11.2024 | 2,17 | 2,17 | 2,11 | 2,14 | -1,38% | 1.139,00 |
| 04.11.2024 | 2,19 | 2,19 | 2,07 | 2,17 | -2,69% | 7.979,00 |
| 01.11.2024 | 2,24 | 2,24 | 2,23 | 2,23 | 0,00% | 1.716,00 |
| 31.10.2024 | 2,20 | 2,23 | 2,18 | 2,23 | -0,45% | 1.145,00 |
| 30.10.2024 | 2,23 | 2,24 | 2,19 | 2,24 | -0,44% | 1.876,00 |
| 29.10.2024 | 2,25 | 2,25 | 2,23 | 2,25 | 0,00% | 1.722,00 |
| 28.10.2024 | 2,26 | 2,26 | 2,25 | 2,25 | -0,44% | 426,00 |
| 25.10.2024 | 2,25 | 2,26 | 2,25 | 2,26 | 0,44% | 49,00 |
| 24.10.2024 | 2,26 | 2,26 | 2,23 | 2,25 | -0,88% | 2.305,00 |
| 23.10.2024 | 2,26 | 2,29 | 2,24 | 2,27 | 0,44% | 379,00 |
| 22.10.2024 | 2,30 | 2,30 | 2,24 | 2,26 | -2,59% | 2.215,00 |
| 21.10.2024 | 2,24 | 2,32 | 2,20 | 2,32 | 3,11% | 5.188,00 |
| 18.10.2024 | 2,21 | 2,25 | 2,19 | 2,25 | 1,81% | 7.342,00 |
| 17.10.2024 | 2,24 | 2,27 | 2,17 | 2,21 | -1,34% | 2.602,00 |
| 16.10.2024 | 2,24 | 2,25 | 2,17 | 2,24 | -1,10% | 9.733,00 |
| 15.10.2024 | 2,24 | 2,29 | 2,24 | 2,27 | 0,22% | - |
| 14.10.2024 | 2,31 | 2,31 | 2,22 | 2,26 | -2,16% | 1.982,00 |
| 11.10.2024 | 2,25 | 2,32 | 2,25 | 2,31 | -0,43% | 2.726,00 |
| 10.10.2024 | 2,34 | 2,34 | 2,27 | 2,32 | -0,85% | 2.031,00 |
| 09.10.2024 | 2,21 | 2,38 | 2,20 | 2,34 | 6,36% | 13.581,00 |
| 08.10.2024 | 2,17 | 2,20 | 2,17 | 2,20 | 1,38% | 3.034,00 |
| 07.10.2024 | 2,20 | 2,20 | 2,17 | 2,17 | -0,46% | 4.958,00 |
| 04.10.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -0,91% | 253,00 |
| 03.10.2024 | 2,20 | 2,20 | 2,16 | 2,20 | 0,00% | 1.399,00 |
| 02.10.2024 | 2,19 | 2,20 | 2,17 | 2,20 | 0,46% | 1.206,00 |
| 01.10.2024 | 2,14 | 2,19 | 2,14 | 2,19 | 0,92% | 15.131,00 |
| 30.09.2024 | 2,19 | 2,19 | 2,15 | 2,17 | 0,00% | 1.620,00 |
| 27.09.2024 | 2,17 | 2,17 | 2,14 | 2,17 | 0,00% | 2.777,00 |
| 26.09.2024 | 2,17 | 2,18 | 2,15 | 2,17 | 0,00% | 3.037,00 |
| 25.09.2024 | 2,20 | 2,20 | 2,15 | 2,17 | -0,91% | 3.466,00 |
| 24.09.2024 | 2,17 | 2,20 | 2,11 | 2,19 | 0,92% | 8.604,00 |
| 23.09.2024 | 2,15 | 2,17 | 2,10 | 2,17 | 0,46% | 7.403,00 |
| 20.09.2024 | 2,18 | 2,18 | 2,15 | 2,16 | -0,92% | 2.160,00 |
| 19.09.2024 | 2,21 | 2,21 | 2,15 | 2,18 | -1,80% | 5.982,00 |
| 18.09.2024 | 2,24 | 2,24 | 2,15 | 2,22 | 1,83% | 14.333,00 |
| 17.09.2024 | 2,24 | 2,25 | 2,10 | 2,18 | -3,54% | 22.603,00 |
| 16.09.2024 | 2,35 | 2,35 | 2,20 | 2,26 | -5,83% | 16.063,00 |
| 13.09.2024 | 2,40 | 2,40 | 2,34 | 2,40 | 0,00% | 710,00 |
| 12.09.2024 | 2,42 | 2,42 | 2,34 | 2,40 | -1,23% | 7.509,00 |
| 11.09.2024 | 2,44 | 2,44 | 2,40 | 2,43 | -0,41% | 103,00 |
| 10.09.2024 | 2,44 | 2,44 | 2,40 | 2,44 | 1,24% | 9.383,00 |
| 09.09.2024 | 2,50 | 2,51 | 2,40 | 2,41 | -3,60% | 6.889,00 |
| 06.09.2024 | 2,52 | 2,52 | 2,43 | 2,50 | 0,00% | 869,00 |
| 05.09.2024 | 2,51 | 2,51 | 2,43 | 2,50 | 0,40% | 936,00 |
| 04.09.2024 | 2,50 | 2,50 | 2,40 | 2,49 | -0,40% | 578,00 |
| 03.09.2024 | 2,51 | 2,51 | 2,46 | 2,50 | -0,40% | 293,00 |
| 02.09.2024 | 2,49 | 2,53 | 2,49 | 2,51 | 2,03% | 5.733,00 |
| 30.08.2024 | 2,45 | 2,51 | 2,44 | 2,46 | -1,99% | 1.465,00 |
| 29.08.2024 | 2,51 | 2,52 | 2,51 | 2,51 | 1,62% | 1.346,00 |
| 28.08.2024 | 2,53 | 2,53 | 2,44 | 2,47 | 0,00% | 4.789,00 |
| 27.08.2024 | 2,48 | 2,48 | 2,44 | 2,47 | -0,80% | 2.590,00 |
| 26.08.2024 | 2,50 | 2,53 | 2,43 | 2,49 | -0,40% | 3.600,00 |
| 23.08.2024 | 2,51 | 2,51 | 2,45 | 2,50 | -0,40% | 5.489,00 |
| 22.08.2024 | 2,48 | 2,51 | 2,43 | 2,51 | 0,00% | 2.770,00 |
| 21.08.2024 | 2,49 | 2,51 | 2,44 | 2,51 | 0,80% | 5.611,00 |
| 20.08.2024 | 2,46 | 2,49 | 2,45 | 2,49 | 0,00% | 5.133,00 |
| 19.08.2024 | 2,47 | 2,50 | 2,42 | 2,49 | 0,81% | 6.119,00 |
| 16.08.2024 | 2,47 | 2,49 | 2,40 | 2,47 | -2,37% | 6.427,00 |
| 15.08.2024 | 2,49 | 2,53 | 2,45 | 2,53 | 1,20% | 694,00 |
| 14.08.2024 | 2,56 | 2,62 | 2,40 | 2,50 | -1,57% | 13.624,00 |
| 13.08.2024 | 2,62 | 2,62 | 2,50 | 2,54 | -3,42% | 3.508,00 |
| 12.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,38% | 1.010,00 |
| 09.08.2024 | 2,61 | 2,62 | 2,52 | 2,62 | 0,38% | 1.368,00 |
| 08.08.2024 | 2,54 | 2,62 | 2,54 | 2,61 | -0,38% | 3.412,00 |
| 07.08.2024 | 2,62 | 2,62 | 2,52 | 2,62 | 0,00% | 499,00 |
| 06.08.2024 | 2,49 | 2,62 | 2,49 | 2,62 | -0,38% | 347,00 |
| 05.08.2024 | 2,54 | 2,63 | 2,48 | 2,63 | -0,75% | 4.368,00 |