4,175€
5,70%
Echtzeit-Aktienkurs Teleste Corp.
Bid:
Ask:
Aktienkurse zur Teleste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 3,93 | 4,18 | 3,87 | 4,18 | 5,70% | - |
| 22.08.2025 | 3,87 | 3,95 | 3,87 | 3,95 | 2,07% | 5.564,00 |
| 21.08.2025 | 3,85 | 3,87 | 3,76 | 3,87 | 0,52% | 10.608,00 |
| 20.08.2025 | 3,56 | 3,87 | 3,56 | 3,85 | 4,05% | 15.535,00 |
| 19.08.2025 | 3,69 | 3,70 | 3,56 | 3,70 | -0,54% | 13.508,00 |
| 18.08.2025 | 3,68 | 3,75 | 3,64 | 3,72 | 0,54% | 4.870,00 |
| 15.08.2025 | 3,75 | 3,75 | 3,65 | 3,70 | -1,33% | 13.677,00 |
| 14.08.2025 | 3,66 | 3,92 | 3,64 | 3,75 | 14,33% | 61.822,00 |
| 13.08.2025 | 3,22 | 3,35 | 3,22 | 3,28 | 0,92% | 6.137,00 |
| 12.08.2025 | 3,22 | 3,25 | 3,16 | 3,25 | -0,31% | 3.940,00 |
| 11.08.2025 | 3,25 | 3,27 | 3,20 | 3,26 | 0,31% | 4.818,00 |
| 08.08.2025 | 3,21 | 3,25 | 3,15 | 3,25 | 0,93% | 1.780,00 |
| 07.08.2025 | 3,25 | 3,27 | 3,15 | 3,22 | -0,92% | 15.947,00 |
| 06.08.2025 | 3,08 | 3,28 | 3,08 | 3,25 | 5,52% | 10.315,00 |
| 05.08.2025 | 3,21 | 3,21 | 3,02 | 3,08 | -4,05% | 3.540,00 |
| 04.08.2025 | 3,20 | 3,21 | 3,10 | 3,21 | 0,31% | 1.093,00 |
| 01.08.2025 | 3,20 | 3,21 | 3,11 | 3,20 | 0,00% | 1.569,00 |
| 31.07.2025 | 3,22 | 3,22 | 3,13 | 3,20 | -0,62% | 3.347,00 |
| 30.07.2025 | 3,24 | 3,24 | 3,15 | 3,22 | 0,00% | 3.369,00 |
| 29.07.2025 | 3,15 | 3,24 | 3,10 | 3,22 | -1,53% | 6.877,00 |
| 28.07.2025 | 3,24 | 3,30 | 3,13 | 3,27 | 0,93% | 5.231,00 |
| 25.07.2025 | 3,20 | 3,24 | 3,19 | 3,24 | 0,93% | 3.218,00 |
| 24.07.2025 | 3,19 | 3,24 | 3,10 | 3,21 | -0,93% | 3.285,00 |
| 23.07.2025 | 3,05 | 3,25 | 3,05 | 3,24 | 0,00% | 6.517,00 |
| 22.07.2025 | 3,18 | 3,24 | 3,08 | 3,24 | 0,00% | 5.660,00 |
| 21.07.2025 | 3,25 | 3,25 | 3,24 | 3,24 | 0,00% | 1.244,00 |
| 18.07.2025 | 3,23 | 3,25 | 3,09 | 3,24 | 0,31% | 1.633,00 |
| 17.07.2025 | 3,22 | 3,23 | 3,22 | 3,23 | -1,22% | 1.174,00 |
| 16.07.2025 | 3,29 | 3,30 | 3,09 | 3,27 | 0,00% | 4.522,00 |
| 15.07.2025 | 3,18 | 3,28 | 3,18 | 3,27 | 2,83% | 13.604,00 |
| 14.07.2025 | 2,90 | 3,20 | 2,90 | 3,18 | 9,66% | 42.801,00 |
| 11.07.2025 | 2,90 | 2,90 | 2,89 | 2,90 | 2,11% | 566,00 |
| 10.07.2025 | 2,92 | 2,92 | 2,84 | 2,84 | -2,41% | 433,00 |
| 09.07.2025 | 2,89 | 2,92 | 2,89 | 2,91 | 2,11% | 2.790,00 |
| 08.07.2025 | 2,80 | 2,90 | 2,80 | 2,85 | -2,73% | 963,00 |
| 07.07.2025 | 2,84 | 2,95 | 2,84 | 2,93 | 0,69% | 4.073,00 |
| 04.07.2025 | 2,96 | 2,96 | 2,85 | 2,91 | -1,69% | 2.325,00 |
| 03.07.2025 | 2,90 | 2,96 | 2,90 | 2,96 | 0,00% | 108,00 |
| 02.07.2025 | 2,84 | 2,97 | 2,84 | 2,96 | 1,37% | 439,00 |
| 01.07.2025 | 2,91 | 2,92 | 2,90 | 2,92 | 1,04% | 3.927,00 |
| 30.06.2025 | 2,97 | 2,97 | 2,72 | 2,89 | 0,00% | 6.805,00 |
| 27.06.2025 | 2,93 | 2,93 | 2,77 | 2,89 | -2,69% | 3.041,00 |
| 26.06.2025 | 2,84 | 2,97 | 2,84 | 2,97 | -0,34% | 1.081,00 |
| 25.06.2025 | 2,85 | 2,98 | 2,71 | 2,98 | 4,56% | 9.879,00 |
| 24.06.2025 | 2,80 | 2,85 | 2,76 | 2,85 | 0,00% | 1.324,00 |
| 23.06.2025 | 2,89 | 2,89 | 2,82 | 2,85 | -0,70% | 730,00 |
| 19.06.2025 | 2,76 | 2,87 | 2,76 | 2,87 | 0,00% | 547,00 |
| 18.06.2025 | 2,83 | 2,87 | 2,79 | 2,87 | -0,69% | 4.617,00 |
| 17.06.2025 | 2,83 | 2,89 | 2,83 | 2,89 | 0,35% | 776,00 |
| 16.06.2025 | 3,00 | 3,00 | 2,83 | 2,88 | 0,00% | 4.796,00 |
| 13.06.2025 | 2,85 | 2,88 | 2,82 | 2,88 | 0,00% | 12.719,00 |
| 12.06.2025 | 2,88 | 2,88 | 2,85 | 2,88 | -0,35% | 1.338,00 |
| 11.06.2025 | 2,90 | 2,90 | 2,87 | 2,89 | -0,34% | 1.690,00 |
| 10.06.2025 | 2,91 | 2,91 | 2,88 | 2,90 | -0,34% | 2.962,00 |
| 09.06.2025 | 2,89 | 2,91 | 2,85 | 2,91 | 0,34% | 3.118,00 |
| 06.06.2025 | 2,88 | 2,92 | 2,87 | 2,90 | 0,00% | 289,00 |
| 05.06.2025 | 2,89 | 2,90 | 2,89 | 2,90 | 0,00% | 2.033,00 |
| 04.06.2025 | 2,85 | 2,90 | 2,85 | 2,90 | 1,05% | 9.265,00 |
| 03.06.2025 | 2,89 | 2,89 | 2,85 | 2,87 | -1,03% | 6.142,00 |
| 02.06.2025 | 2,90 | 2,90 | 2,85 | 2,90 | 0,00% | 409,00 |
| 30.05.2025 | 2,90 | 2,90 | 2,85 | 2,90 | -1,02% | 3.072,00 |
| 28.05.2025 | 2,94 | 2,96 | 2,89 | 2,93 | 0,34% | 5.263,00 |
| 27.05.2025 | 2,93 | 2,94 | 2,87 | 2,92 | 0,00% | 4.143,00 |
| 26.05.2025 | 2,93 | 2,93 | 2,85 | 2,92 | -0,34% | 1.003,00 |
| 23.05.2025 | 2,87 | 2,93 | 2,80 | 2,93 | -0,34% | 3.376,00 |
| 22.05.2025 | 2,92 | 2,94 | 2,85 | 2,94 | 0,68% | 1.972,00 |
| 21.05.2025 | 2,97 | 2,97 | 2,89 | 2,92 | -1,35% | 1.079,00 |
| 20.05.2025 | 2,90 | 2,96 | 2,90 | 2,96 | 0,68% | 528,00 |
| 19.05.2025 | 2,87 | 2,94 | 2,87 | 2,94 | -0,68% | 89,00 |
| 16.05.2025 | 2,98 | 2,98 | 2,95 | 2,96 | -0,67% | 127,00 |
| 15.05.2025 | 3,03 | 3,03 | 2,95 | 2,98 | -1,65% | 4.573,00 |
| 14.05.2025 | 3,03 | 3,03 | 2,95 | 3,03 | 0,00% | 226,00 |
| 13.05.2025 | 3,04 | 3,04 | 2,95 | 3,03 | -0,33% | 29.922,00 |
| 12.05.2025 | 2,98 | 3,10 | 2,98 | 3,04 | 2,01% | 6.610,00 |
| 09.05.2025 | 2,96 | 2,98 | 2,91 | 2,98 | 0,68% | 997,00 |
| 08.05.2025 | 2,96 | 2,99 | 2,89 | 2,96 | 0,00% | 20.760,00 |
| 07.05.2025 | 2,87 | 2,98 | 2,87 | 2,96 | 2,78% | 24.450,00 |
| 06.05.2025 | 2,85 | 2,94 | 2,82 | 2,88 | -2,04% | 1.895,00 |
| 05.05.2025 | 3,03 | 3,03 | 2,87 | 2,94 | -2,97% | 2.335,00 |
| 02.05.2025 | 2,94 | 3,10 | 2,94 | 3,03 | 3,77% | 8.968,00 |
| 30.04.2025 | 2,89 | 2,95 | 2,89 | 2,92 | 1,74% | 2.817,00 |
| 29.04.2025 | 2,88 | 2,90 | 2,79 | 2,87 | -0,35% | 1.604,00 |
| 28.04.2025 | 2,76 | 2,88 | 2,76 | 2,88 | 1,05% | 703,00 |
| 25.04.2025 | 2,83 | 2,85 | 2,83 | 2,85 | 0,35% | 500,00 |
| 24.04.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 0,71% | 1.382,00 |
| 23.04.2025 | 2,78 | 2,84 | 2,69 | 2,82 | 1,44% | 4.584,00 |
| 22.04.2025 | 2,68 | 2,78 | 2,60 | 2,78 | 3,73% | 4.118,00 |
| 17.04.2025 | 2,61 | 2,68 | 2,60 | 2,68 | -0,74% | 490,00 |
| 16.04.2025 | 2,61 | 2,70 | 2,61 | 2,70 | 0,37% | 415,00 |
| 15.04.2025 | 2,67 | 2,69 | 2,61 | 2,69 | 0,75% | 1.396,00 |
| 14.04.2025 | 2,61 | 2,68 | 2,61 | 2,67 | -1,11% | 3.958,00 |
| 11.04.2025 | 2,60 | 2,70 | 2,60 | 2,70 | 0,37% | 1.166,00 |
| 10.04.2025 | 2,70 | 2,70 | 2,61 | 2,69 | 3,46% | 4.163,00 |
| 09.04.2025 | 2,50 | 2,69 | 2,50 | 2,60 | 1,56% | 15.049,00 |
| 08.04.2025 | 2,61 | 2,62 | 2,55 | 2,56 | -0,78% | 3.054,00 |
| 07.04.2025 | 2,59 | 2,59 | 2,47 | 2,58 | -2,27% | 3.247,00 |
| 04.04.2025 | 2,78 | 2,83 | 2,58 | 2,64 | -8,33% | 15.047,00 |
| 03.04.2025 | 2,78 | 2,90 | 2,75 | 2,88 | -1,37% | 5.637,00 |
| 02.04.2025 | 2,92 | 2,92 | 2,85 | 2,92 | 0,00% | 1.758,00 |
| 01.04.2025 | 2,92 | 2,92 | 2,82 | 2,92 | 0,00% | 581,00 |