77,917$
-2,68%
Echtzeit-Aktienkurs Transcat Inc.
Bid:
Ask:
Aktienkurse zur Transcat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 81,64 | 82,98 | 77,36 | 77,98 | -2,60% | 91.784,00 |
| 05.06.2025 | 79,84 | 81,72 | 79,50 | 80,06 | 0,19% | 155.167,00 |
| 04.06.2025 | 85,86 | 85,87 | 79,71 | 79,91 | -7,03% | 128.073,00 |
| 03.06.2025 | 85,94 | 87,79 | 84,21 | 85,95 | 0,60% | 139.774,00 |
| 02.06.2025 | 87,97 | 90,06 | 84,55 | 85,44 | -2,22% | 146.724,00 |
| 30.05.2025 | 88,00 | 90,00 | 86,78 | 87,38 | -1,21% | 106.373,00 |
| 29.05.2025 | 89,20 | 89,98 | 88,30 | 88,45 | -1,00% | 74.015,00 |
| 28.05.2025 | 92,72 | 93,20 | 88,64 | 89,34 | -2,93% | 85.878,00 |
| 27.05.2025 | 91,94 | 93,77 | 90,10 | 92,04 | 0,79% | 75.704,00 |
| 23.05.2025 | 90,59 | 92,36 | 89,13 | 91,32 | -0,34% | 70.643,00 |
| 22.05.2025 | 89,58 | 93,91 | 88,46 | 91,63 | 1,37% | 141.424,00 |
| 21.05.2025 | 94,59 | 95,39 | 89,36 | 90,39 | -4,21% | 342.694,00 |
| 20.05.2025 | 89,65 | 97,08 | 86,99 | 94,36 | 16,24% | 549.433,00 |
| 19.05.2025 | 80,52 | 81,84 | 79,32 | 81,18 | -0,09% | 152.995,00 |
| 16.05.2025 | 80,63 | 82,44 | 80,44 | 81,25 | 0,45% | 188.080,00 |
| 15.05.2025 | 79,64 | 81,94 | 78,44 | 80,89 | 2,02% | 170.925,00 |
| 14.05.2025 | 81,44 | 82,42 | 79,28 | 79,29 | -2,63% | 72.501,00 |
| 13.05.2025 | 83,33 | 83,51 | 79,38 | 81,43 | -1,17% | 202.243,00 |
| 12.05.2025 | 82,12 | 83,45 | 80,68 | 82,39 | 4,66% | 76.867,00 |
| 09.05.2025 | 79,44 | 81,57 | 77,55 | 78,72 | -0,79% | 86.198,00 |
| 08.05.2025 | 77,06 | 80,45 | 77,03 | 79,35 | 3,23% | 58.507,00 |
| 07.05.2025 | 79,94 | 80,65 | 76,15 | 76,87 | -2,88% | 95.907,00 |
| 06.05.2025 | 78,22 | 80,86 | 77,30 | 79,15 | -0,62% | 61.822,00 |
| 05.05.2025 | 79,95 | 81,92 | 79,11 | 79,64 | -0,23% | 104.210,00 |
| 02.05.2025 | 80,78 | 82,08 | 79,54 | 79,82 | 0,21% | 75.768,00 |
| 01.05.2025 | 79,07 | 80,43 | 78,13 | 79,65 | 0,40% | 71.737,00 |
| 30.04.2025 | 80,27 | 81,08 | 78,47 | 79,33 | -1,36% | 86.719,00 |
| 29.04.2025 | 80,43 | 82,39 | 79,56 | 80,42 | -0,69% | 160.645,00 |
| 28.04.2025 | 84,67 | 85,88 | 79,95 | 80,98 | -4,87% | 98.371,00 |
| 25.04.2025 | 84,42 | 85,23 | 83,28 | 85,13 | 0,08% | 29.523,00 |
| 24.04.2025 | 83,92 | 85,61 | 82,00 | 85,06 | 1,90% | 76.461,00 |
| 23.04.2025 | 85,52 | 86,59 | 82,23 | 83,47 | -0,90% | 81.035,00 |
| 22.04.2025 | 84,14 | 86,04 | 83,30 | 84,23 | 0,81% | 95.752,00 |
| 21.04.2025 | 83,96 | 84,28 | 81,36 | 83,55 | -1,23% | 77.360,00 |
| 17.04.2025 | 81,52 | 86,05 | 81,52 | 84,59 | 1,77% | 95.880,00 |
| 16.04.2025 | 86,64 | 86,64 | 81,18 | 83,12 | -3,66% | 151.682,00 |
| 15.04.2025 | 82,83 | 86,89 | 82,83 | 86,28 | 3,63% | 134.197,00 |
| 14.04.2025 | 82,03 | 84,36 | 79,15 | 83,26 | 1,77% | 183.893,00 |
| 11.04.2025 | 77,58 | 82,06 | 76,50 | 81,81 | 5,84% | 75.580,00 |
| 10.04.2025 | 75,25 | 78,30 | 73,93 | 77,30 | 0,99% | 138.186,00 |
| 09.04.2025 | 73,31 | 79,55 | 73,31 | 76,54 | 2,87% | 156.503,00 |
| 08.04.2025 | 77,68 | 78,20 | 73,57 | 74,41 | -4,24% | 228.089,00 |
| 07.04.2025 | 73,60 | 81,25 | 73,08 | 77,70 | 3,28% | 159.286,00 |
| 04.04.2025 | 70,03 | 75,60 | 70,03 | 75,23 | 3,38% | 113.694,00 |
| 03.04.2025 | 72,13 | 73,46 | 69,43 | 72,77 | -3,44% | 115.751,00 |
| 02.04.2025 | 73,72 | 75,47 | 71,99 | 75,36 | 1,62% | 74.123,00 |
| 01.04.2025 | 73,90 | 75,13 | 73,44 | 74,16 | -0,26% | 123.667,00 |
| 31.03.2025 | 72,19 | 75,17 | 71,26 | 74,36 | 1,33% | 102.338,00 |
| 28.03.2025 | 72,54 | 73,85 | 71,82 | 73,38 | 0,62% | 54.173,00 |
| 27.03.2025 | 72,24 | 73,07 | 71,55 | 72,93 | 1,50% | 65.291,00 |
| 26.03.2025 | 71,62 | 71,93 | 70,21 | 71,85 | 1,13% | 38.218,00 |
| 25.03.2025 | 71,34 | 71,70 | 70,66 | 71,05 | -1,10% | 31.032,00 |
| 24.03.2025 | 70,63 | 72,47 | 69,47 | 71,84 | 4,01% | 53.675,00 |
| 21.03.2025 | 69,43 | 70,57 | 67,56 | 69,07 | -1,29% | 92.924,00 |
| 20.03.2025 | 71,35 | 72,26 | 69,92 | 69,97 | -2,88% | 54.462,00 |
| 19.03.2025 | 71,55 | 72,25 | 70,56 | 72,05 | 1,09% | 58.256,00 |
| 18.03.2025 | 72,59 | 72,59 | 71,02 | 71,27 | -2,46% | 72.863,00 |
| 17.03.2025 | 72,00 | 73,34 | 71,48 | 73,07 | 0,68% | 40.922,00 |
| 14.03.2025 | 72,24 | 72,95 | 71,03 | 72,58 | 2,10% | 50.002,00 |
| 13.03.2025 | 71,57 | 72,83 | 70,99 | 71,08 | -0,56% | 54.835,00 |
| 12.03.2025 | 71,40 | 72,66 | 70,71 | 71,48 | 0,63% | 68.752,00 |
| 11.03.2025 | 71,29 | 72,47 | 70,75 | 71,03 | -0,11% | 76.946,00 |
| 10.03.2025 | 74,17 | 75,34 | 70,47 | 71,11 | -4,98% | 97.106,00 |
| 07.03.2025 | 74,25 | 75,81 | 72,05 | 74,84 | 0,62% | 50.720,00 |
| 06.03.2025 | 74,30 | 76,02 | 71,87 | 74,38 | 1,45% | 99.712,00 |
| 05.03.2025 | 75,12 | 76,24 | 72,54 | 73,32 | -3,02% | 108.397,00 |
| 04.03.2025 | 74,66 | 76,57 | 71,64 | 75,60 | 0,41% | 93.409,00 |
| 03.03.2025 | 79,24 | 79,36 | 75,22 | 75,29 | -5,32% | 112.452,00 |
| 28.02.2025 | 80,97 | 81,50 | 78,84 | 79,52 | -1,62% | 71.686,00 |
| 27.02.2025 | 82,70 | 83,64 | 80,03 | 80,83 | -2,71% | 134.955,00 |
| 26.02.2025 | 83,74 | 84,09 | 82,18 | 83,08 | 0,08% | 67.169,00 |
| 25.02.2025 | 82,36 | 83,22 | 81,78 | 83,01 | 0,25% | 106.699,00 |
| 24.02.2025 | 80,04 | 82,83 | 78,88 | 82,80 | 3,69% | 73.274,00 |
| 21.02.2025 | 84,25 | 84,75 | 79,72 | 79,85 | -4,46% | 93.680,00 |
| 20.02.2025 | 83,66 | 85,22 | 81,67 | 83,58 | -0,10% | 118.769,00 |
| 19.02.2025 | 82,00 | 83,71 | 81,14 | 83,66 | 1,52% | 62.557,00 |
| 18.02.2025 | 84,71 | 86,13 | 82,40 | 82,41 | -2,87% | 105.570,00 |
| 14.02.2025 | 83,90 | 86,11 | 83,30 | 84,85 | 1,50% | 171.651,00 |
| 13.02.2025 | 81,76 | 84,45 | 81,76 | 83,59 | 2,44% | 124.512,00 |
| 12.02.2025 | 78,90 | 82,46 | 76,75 | 81,60 | 1,78% | 127.155,00 |
| 11.02.2025 | 76,82 | 80,17 | 75,88 | 80,17 | 2,94% | 59.038,00 |
| 10.02.2025 | 77,14 | 77,94 | 75,05 | 77,88 | 1,39% | 63.830,00 |
| 07.02.2025 | 77,32 | 77,76 | 75,87 | 76,81 | -1,29% | 87.460,00 |
| 06.02.2025 | 78,87 | 78,87 | 77,60 | 77,81 | -1,32% | 53.644,00 |
| 05.02.2025 | 79,60 | 80,19 | 77,99 | 78,85 | -0,57% | 87.561,00 |
| 04.02.2025 | 78,27 | 82,40 | 76,86 | 79,30 | 2,69% | 113.718,00 |
| 03.02.2025 | 75,20 | 77,87 | 74,47 | 77,22 | 0,26% | 108.401,00 |
| 31.01.2025 | 76,01 | 78,13 | 74,14 | 77,02 | 0,40% | 134.494,00 |
| 30.01.2025 | 75,30 | 77,99 | 75,19 | 76,71 | 4,37% | 103.119,00 |
| 29.01.2025 | 85,96 | 86,11 | 73,37 | 73,50 | -15,06% | 227.856,00 |
| 28.01.2025 | 87,00 | 93,00 | 75,18 | 86,53 | -12,71% | 449.814,00 |
| 27.01.2025 | 99,30 | 100,19 | 98,22 | 99,13 | -0,37% | 91.127,00 |
| 24.01.2025 | 102,72 | 102,72 | 99,42 | 99,50 | -2,48% | 67.014,00 |
| 23.01.2025 | 103,36 | 103,74 | 101,41 | 102,03 | -1,56% | 62.098,00 |
| 22.01.2025 | 104,41 | 106,03 | 103,11 | 103,65 | -0,89% | 73.005,00 |
| 21.01.2025 | 100,73 | 107,02 | 99,21 | 104,58 | 4,23% | 114.186,00 |
| 17.01.2025 | 103,67 | 104,00 | 99,26 | 100,34 | -2,58% | 403.218,00 |
| 16.01.2025 | 103,35 | 104,41 | 100,96 | 103,00 | 0,38% | 133.162,00 |
| 15.01.2025 | 106,74 | 106,74 | 101,89 | 102,61 | -3,00% | 109.679,00 |
| 14.01.2025 | 104,45 | 106,04 | 103,82 | 105,78 | 2,21% | 29.671,00 |