2,220€
-0,89%
Echtzeit-Aktienkurs Teleste Corp.
Bid:
Ask:
Aktienkurse zur Teleste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 2,66 | 2,66 | 2,56 | 2,65 | -0,38% | 2.722,00 |
| 01.08.2024 | 2,68 | 2,68 | 2,66 | 2,66 | -0,37% | 1.500,00 |
| 31.07.2024 | 2,60 | 2,67 | 2,58 | 2,67 | 0,75% | 650,00 |
| 30.07.2024 | 2,65 | 2,65 | 2,60 | 2,65 | -0,75% | 423,00 |
| 29.07.2024 | 2,59 | 2,67 | 2,59 | 2,67 | 3,49% | 2.812,00 |
| 26.07.2024 | 2,58 | 2,58 | 2,56 | 2,58 | 0,39% | 1.481,00 |
| 25.07.2024 | 2,59 | 2,59 | 2,56 | 2,57 | -3,38% | 5.034,00 |
| 24.07.2024 | 2,58 | 2,66 | 2,55 | 2,66 | 0,00% | 3.550,00 |
| 23.07.2024 | 2,66 | 2,66 | 2,58 | 2,66 | 0,00% | 988,00 |
| 22.07.2024 | 2,66 | 2,66 | 2,62 | 2,66 | 0,38% | 1.026,00 |
| 19.07.2024 | 2,58 | 2,65 | 2,58 | 2,65 | -0,75% | 654,00 |
| 18.07.2024 | 2,69 | 2,69 | 2,61 | 2,67 | -0,74% | 396,00 |
| 17.07.2024 | 2,68 | 2,69 | 2,59 | 2,69 | 0,37% | 415,00 |
| 16.07.2024 | 2,70 | 2,70 | 2,60 | 2,68 | -0,37% | 342,00 |
| 15.07.2024 | 2,68 | 2,70 | 2,65 | 2,69 | 0,00% | 266,00 |
| 12.07.2024 | 2,61 | 2,70 | 2,58 | 2,69 | 3,07% | 2.420,00 |
| 11.07.2024 | 2,66 | 2,66 | 2,57 | 2,61 | -1,51% | 4.028,00 |
| 10.07.2024 | 2,67 | 2,67 | 2,61 | 2,65 | 0,00% | 1.361,00 |
| 09.07.2024 | 2,65 | 2,65 | 2,61 | 2,65 | -0,38% | 120,00 |
| 08.07.2024 | 2,66 | 2,66 | 2,61 | 2,66 | -0,75% | 415,00 |
| 05.07.2024 | 2,66 | 2,69 | 2,64 | 2,68 | -0,74% | 12.725,00 |
| 04.07.2024 | 2,65 | 2,70 | 2,61 | 2,70 | -0,37% | 12.261,00 |
| 03.07.2024 | 2,62 | 2,71 | 2,62 | 2,71 | -0,37% | 407,00 |
| 02.07.2024 | 2,70 | 2,77 | 2,70 | 2,72 | -1,45% | 1.521,00 |
| 01.07.2024 | 2,62 | 2,78 | 2,62 | 2,76 | 3,76% | 8.987,00 |
| 28.06.2024 | 2,66 | 2,70 | 2,62 | 2,66 | -1,85% | 1.331,00 |
| 27.06.2024 | 2,65 | 2,71 | 2,65 | 2,71 | 2,26% | 1.630,00 |
| 26.06.2024 | 2,74 | 2,74 | 2,65 | 2,65 | -3,28% | 5.008,00 |
| 25.06.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,11% | 23,00 |
| 24.06.2024 | 2,69 | 2,71 | 2,69 | 2,71 | 1,12% | 1.107,00 |
| 21.06.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 20.06.2024 | 2,57 | 2,71 | 2,57 | 2,70 | -1,82% | 7.592,00 |
| 19.06.2024 | 2,64 | 2,77 | 2,64 | 2,75 | 3,38% | 2.161,00 |
| 18.06.2024 | 2,70 | 2,71 | 2,53 | 2,66 | -1,48% | 6.841,00 |
| 17.06.2024 | 2,61 | 2,71 | 2,56 | 2,70 | -0,37% | 7.553,00 |
| 14.06.2024 | 2,87 | 2,87 | 2,57 | 2,71 | -3,90% | 7.130,00 |
| 13.06.2024 | 2,77 | 2,84 | 2,77 | 2,82 | -0,70% | 3.193,00 |
| 12.06.2024 | 2,85 | 2,85 | 2,77 | 2,84 | -1,39% | 2.576,00 |
| 11.06.2024 | 2,84 | 2,88 | 2,81 | 2,88 | 2,49% | 596,00 |
| 10.06.2024 | 2,80 | 2,89 | 2,78 | 2,81 | 0,36% | 1.226,00 |
| 07.06.2024 | 2,79 | 2,90 | 2,77 | 2,80 | -1,41% | 17.515,00 |
| 06.06.2024 | 2,77 | 2,84 | 2,77 | 2,84 | 1,79% | 4.611,00 |
| 05.06.2024 | 2,84 | 2,88 | 2,78 | 2,79 | -3,46% | 7.811,00 |
| 04.06.2024 | 2,85 | 2,89 | 2,84 | 2,89 | -0,34% | 925,00 |
| 03.06.2024 | 2,92 | 2,96 | 2,84 | 2,90 | -2,36% | 5.002,00 |
| 31.05.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 1,89% | 18,00 |