83,583$
-1,74%
Echtzeit-Aktienkurs Transcat Inc.
Bid:
Ask:
Aktienkurse zur Transcat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 85,07 | 85,12 | 83,05 | 83,40 | -1,95% | - |
| 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 |
| 13.01.2025 | 101,82 | 104,64 | 101,78 | 103,49 | 0,87% | 27.614,00 |
| 10.01.2025 | 103,52 | 103,57 | 99,38 | 102,60 | -3,19% | 83.521,00 |
| 08.01.2025 | 104,85 | 107,46 | 104,00 | 105,98 | 0,26% | 37.110,00 |
| 07.01.2025 | 105,01 | 105,95 | 104,08 | 105,70 | 0,42% | 39.598,00 |
| 06.01.2025 | 108,47 | 111,29 | 105,26 | 105,26 | -2,77% | 45.257,00 |
| 03.01.2025 | 106,95 | 108,48 | 103,48 | 108,26 | 2,06% | 47.205,00 |
| 02.01.2025 | 106,14 | 107,35 | 102,22 | 106,07 | 0,31% | 65.190,00 |
| 31.12.2024 | 105,79 | 107,82 | 105,74 | 105,74 | 0,28% | 47.789,00 |
| 30.12.2024 | 105,69 | 106,23 | 102,51 | 105,45 | -0,53% | 31.216,00 |
| 27.12.2024 | 107,71 | 108,03 | 104,84 | 106,01 | -1,78% | 37.952,00 |
| 26.12.2024 | 106,88 | 108,07 | 105,15 | 107,93 | -0,02% | 31.085,00 |
| 24.12.2024 | 104,93 | 107,95 | 104,93 | 107,95 | 2,63% | 24.367,00 |
| 23.12.2024 | 105,91 | 107,00 | 105,18 | 105,18 | -0,54% | 37.772,00 |
| 20.12.2024 | 104,73 | 107,53 | 104,73 | 105,75 | -0,96% | 96.540,00 |
| 19.12.2024 | 105,64 | 106,81 | 104,26 | 106,78 | 2,68% | 62.917,00 |
| 18.12.2024 | 110,28 | 111,44 | 102,96 | 103,99 | -5,03% | 74.673,00 |
| 17.12.2024 | 108,65 | 109,83 | 107,82 | 109,50 | 0,27% | 37.778,00 |
| 16.12.2024 | 108,46 | 110,96 | 108,29 | 109,21 | 0,08% | 42.732,00 |
| 13.12.2024 | 111,31 | 111,31 | 107,66 | 109,12 | -1,89% | 75.508,00 |
| 12.12.2024 | 108,99 | 111,45 | 108,99 | 111,22 | 2,34% | 66.854,00 |
| 11.12.2024 | 108,75 | 109,95 | 106,32 | 108,68 | 1,26% | 72.268,00 |
| 10.12.2024 | 104,40 | 108,50 | 102,08 | 107,33 | 3,76% | 71.088,00 |
| 09.12.2024 | 103,47 | 104,39 | 102,68 | 103,44 | 1,35% | 32.068,00 |
| 06.12.2024 | 104,58 | 105,82 | 101,26 | 102,06 | -1,24% | 42.134,00 |
| 05.12.2024 | 105,98 | 106,01 | 102,37 | 103,34 | -2,42% | 44.967,00 |
| 04.12.2024 | 103,94 | 106,35 | 103,16 | 105,90 | 2,03% | 45.494,00 |
| 03.12.2024 | 105,62 | 105,62 | 102,69 | 103,79 | -0,77% | 41.115,00 |
| 02.12.2024 | 105,52 | 105,52 | 102,57 | 104,60 | -0,28% | 54.907,00 |
| 29.11.2024 | 105,90 | 106,58 | 104,69 | 104,89 | -0,14% | 34.729,00 |