56,253$
-2,83%
Echtzeit-Aktienkurs Transcat Inc.
Bid:
Ask:
Aktienkurse zur Transcat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 58,28 | 59,40 | 56,03 | 56,20 | -2,92% | 131.840,00 |
| 11.12.2025 | 53,24 | 58,31 | 53,20 | 57,89 | 9,33% | 179.578,00 |
| 10.12.2025 | 52,05 | 53,23 | 50,75 | 52,95 | 1,71% | 209.159,00 |
| 09.12.2025 | 51,95 | 52,52 | 50,23 | 52,06 | -0,09% | 192.178,00 |
| 08.12.2025 | 53,97 | 54,61 | 51,78 | 52,11 | -3,22% | 123.604,00 |
| 05.12.2025 | 53,66 | 55,43 | 53,15 | 53,84 | 0,65% | 141.357,00 |
| 04.12.2025 | 55,31 | 56,90 | 53,24 | 53,49 | -3,20% | 207.216,00 |
| 03.12.2025 | 54,51 | 55,74 | 53,19 | 55,26 | 2,20% | 107.319,00 |
| 02.12.2025 | 55,06 | 55,90 | 53,65 | 54,07 | -1,71% | 119.048,00 |
| 01.12.2025 | 55,93 | 57,50 | 54,42 | 55,01 | -2,71% | 112.560,00 |
| 28.11.2025 | 56,13 | 57,78 | 55,00 | 56,54 | 0,57% | 68.025,00 |
| 26.11.2025 | 54,53 | 56,91 | 53,72 | 56,22 | 2,78% | 133.064,00 |
| 25.11.2025 | 53,68 | 55,85 | 53,56 | 54,70 | 2,19% | 144.402,00 |
| 24.11.2025 | 54,00 | 55,82 | 52,87 | 53,53 | -1,31% | 204.380,00 |
| 21.11.2025 | 53,72 | 58,04 | 53,06 | 54,24 | 0,56% | 234.520,00 |
| 20.11.2025 | 53,89 | 54,14 | 52,26 | 53,94 | 1,75% | 130.656,00 |
| 19.11.2025 | 53,17 | 54,42 | 52,20 | 53,01 | -0,19% | 94.769,00 |
| 18.11.2025 | 52,90 | 53,87 | 52,19 | 53,11 | -0,17% | 113.003,00 |
| 17.11.2025 | 54,53 | 55,35 | 52,64 | 53,20 | -2,01% | 84.588,00 |
| 14.11.2025 | 53,83 | 55,29 | 53,57 | 54,29 | 0,67% | 71.056,00 |
| 13.11.2025 | 55,01 | 57,34 | 53,82 | 53,93 | -3,07% | 138.521,00 |
| 12.11.2025 | 56,70 | 57,33 | 55,56 | 55,64 | -1,49% | 93.512,00 |
| 11.11.2025 | 58,48 | 58,48 | 54,46 | 56,48 | -3,77% | 111.625,00 |
| 10.11.2025 | 55,87 | 59,01 | 54,11 | 58,69 | 6,03% | 225.644,00 |
| 07.11.2025 | 57,66 | 58,80 | 55,19 | 55,35 | -4,47% | 167.987,00 |
| 06.11.2025 | 60,93 | 61,29 | 57,92 | 57,94 | -4,97% | 105.293,00 |
| 05.11.2025 | 62,31 | 63,98 | 59,16 | 60,97 | -2,21% | 178.771,00 |
| 04.11.2025 | 69,10 | 70,42 | 59,34 | 62,35 | -11,48% | 249.747,00 |
| 03.11.2025 | 73,00 | 76,47 | 70,02 | 70,44 | -3,04% | 155.074,00 |
| 31.10.2025 | 72,77 | 80,34 | 71,78 | 72,65 | -1,66% | 164.881,00 |
| 30.10.2025 | 74,07 | 76,01 | 73,65 | 73,88 | -0,53% | 110.634,00 |
| 29.10.2025 | 76,07 | 78,72 | 69,97 | 74,27 | -3,24% | 88.376,00 |
| 28.10.2025 | 77,34 | 78,47 | 75,95 | 76,76 | -0,06% | 76.232,00 |
| 27.10.2025 | 79,40 | 80,60 | 76,56 | 76,81 | -3,13% | 83.093,00 |
| 24.10.2025 | 79,09 | 80,18 | 75,11 | 79,29 | 0,74% | 67.051,00 |
| 23.10.2025 | 73,39 | 79,06 | 73,39 | 78,70 | 7,02% | 116.624,00 |
| 22.10.2025 | 72,08 | 73,69 | 71,39 | 73,54 | 2,13% | 68.960,00 |
| 21.10.2025 | 70,65 | 72,45 | 70,65 | 72,01 | 1,40% | 39.145,00 |
| 20.10.2025 | 69,51 | 71,44 | 69,51 | 71,01 | 3,01% | 36.172,00 |
| 17.10.2025 | 69,49 | 69,65 | 68,42 | 68,94 | -1,38% | - |
| 16.10.2025 | 71,81 | 71,95 | 69,50 | 69,90 | -1,94% | 67.850,00 |
| 15.10.2025 | 71,80 | 72,94 | 70,84 | 71,28 | -0,90% | 49.431,00 |
| 14.10.2025 | 69,18 | 72,47 | 69,18 | 71,93 | 2,96% | 41.260,00 |
| 13.10.2025 | 69,08 | 70,00 | 68,00 | 69,86 | 1,99% | 59.318,00 |
| 10.10.2025 | 70,59 | 70,84 | 68,39 | 68,50 | -2,75% | 61.623,00 |
| 09.10.2025 | 71,82 | 71,92 | 70,02 | 70,43 | -2,02% | 41.541,00 |
| 08.10.2025 | 71,00 | 72,29 | 69,91 | 71,88 | 1,76% | 48.352,00 |
| 07.10.2025 | 71,09 | 71,18 | 69,46 | 70,64 | -0,26% | 73.663,00 |
| 06.10.2025 | 72,80 | 72,80 | 70,28 | 70,82 | -1,95% | 76.285,00 |
| 03.10.2025 | 71,29 | 72,72 | 71,07 | 72,23 | 2,40% | 87.059,00 |
| 02.10.2025 | 71,51 | 71,51 | 69,48 | 70,54 | -1,78% | 85.705,00 |
| 01.10.2025 | 72,97 | 73,50 | 70,88 | 71,82 | -1,89% | 71.167,00 |
| 30.09.2025 | 72,20 | 73,32 | 70,79 | 73,20 | 0,65% | 87.559,00 |
| 29.09.2025 | 73,81 | 74,26 | 72,49 | 72,73 | -1,32% | 68.693,00 |
| 26.09.2025 | 72,90 | 74,26 | 72,20 | 73,70 | 1,23% | 104.817,00 |
| 25.09.2025 | 72,07 | 73,14 | 71,46 | 72,81 | 0,56% | 86.638,00 |
| 24.09.2025 | 73,61 | 74,10 | 71,66 | 72,40 | -2,29% | 75.972,00 |
| 23.09.2025 | 74,16 | 75,47 | 73,95 | 74,10 | -0,36% | 71.051,00 |
| 22.09.2025 | 75,63 | 75,63 | 73,92 | 74,37 | -1,43% | 58.340,00 |
| 19.09.2025 | 76,80 | 78,32 | 75,27 | 75,45 | -0,38% | 110.216,00 |
| 18.09.2025 | 72,94 | 76,09 | 72,62 | 75,74 | 4,31% | 84.250,00 |
| 17.09.2025 | 72,00 | 75,05 | 71,14 | 72,61 | 0,97% | 142.177,00 |
| 16.09.2025 | 72,78 | 73,94 | 71,50 | 71,91 | -1,65% | 75.770,00 |
| 15.09.2025 | 75,12 | 75,46 | 72,39 | 73,12 | -2,27% | 87.260,00 |
| 12.09.2025 | 76,73 | 76,73 | 74,23 | 74,82 | -2,08% | 67.149,00 |
| 11.09.2025 | 75,27 | 77,37 | 74,90 | 76,41 | 1,04% | 101.016,00 |
| 10.09.2025 | 78,58 | 79,89 | 75,45 | 75,62 | -4,24% | 101.689,00 |
| 09.09.2025 | 79,22 | 79,68 | 77,01 | 78,97 | -0,93% | 147.236,00 |
| 08.09.2025 | 78,18 | 80,11 | 76,34 | 79,71 | 1,96% | 139.011,00 |
| 05.09.2025 | 77,88 | 78,92 | 75,30 | 78,18 | 0,68% | 186.778,00 |
| 04.09.2025 | 79,83 | 80,22 | 77,10 | 77,65 | -3,08% | 135.056,00 |
| 03.09.2025 | 83,37 | 83,37 | 79,75 | 80,12 | -4,53% | 105.551,00 |
| 02.09.2025 | 83,14 | 84,83 | 82,71 | 83,92 | -0,04% | 72.142,00 |
| 29.08.2025 | 84,90 | 85,54 | 82,51 | 83,95 | -0,64% | 100.075,00 |
| 28.08.2025 | 83,96 | 85,77 | 82,88 | 84,49 | 1,29% | 108.767,00 |
| 27.08.2025 | 81,55 | 85,00 | 81,55 | 83,41 | 2,29% | 164.051,00 |
| 26.08.2025 | 89,14 | 89,14 | 78,70 | 81,54 | -10,59% | 337.037,00 |
| 25.08.2025 | 89,78 | 91,45 | 87,40 | 91,20 | 0,85% | 59.114,00 |
| 22.08.2025 | 86,02 | 90,59 | 85,04 | 90,43 | 5,11% | 84.187,00 |
| 21.08.2025 | 84,70 | 86,17 | 83,50 | 86,03 | 1,74% | 60.555,00 |
| 20.08.2025 | 84,47 | 85,13 | 82,60 | 84,56 | 0,67% | 93.264,00 |
| 19.08.2025 | 82,71 | 84,21 | 82,39 | 84,00 | 2,14% | 48.119,00 |
| 18.08.2025 | 82,24 | 82,77 | 80,68 | 82,24 | 0,86% | 71.760,00 |
| 15.08.2025 | 81,90 | 82,06 | 79,55 | 81,54 | 0,09% | 54.826,00 |
| 14.08.2025 | 85,40 | 85,40 | 80,43 | 81,47 | -5,11% | 45.808,00 |
| 13.08.2025 | 83,20 | 86,01 | 82,50 | 85,86 | 3,40% | 73.161,00 |
| 12.08.2025 | 79,57 | 83,35 | 79,55 | 83,04 | 4,61% | 98.454,00 |
| 11.08.2025 | 79,18 | 81,79 | 77,61 | 79,38 | 0,25% | 149.643,00 |
| 08.08.2025 | 80,70 | 83,89 | 78,93 | 79,18 | -1,04% | 100.108,00 |
| 07.08.2025 | 82,80 | 85,93 | 73,84 | 80,01 | 2,68% | 213.377,00 |
| 06.08.2025 | 75,23 | 78,73 | 73,79 | 77,92 | 3,01% | 120.673,00 |
| 05.08.2025 | 76,33 | 76,33 | 73,72 | 75,64 | 1,12% | 51.906,00 |
| 04.08.2025 | 74,42 | 75,59 | 71,95 | 74,80 | 0,34% | 136.056,00 |
| 01.08.2025 | 76,14 | 76,53 | 73,28 | 74,55 | -2,46% | 63.573,00 |
| 31.07.2025 | 76,57 | 78,34 | 76,06 | 76,43 | -1,27% | 72.092,00 |
| 30.07.2025 | 80,74 | 80,74 | 76,41 | 77,41 | -3,24% | 76.783,00 |
| 29.07.2025 | 82,78 | 83,26 | 79,81 | 80,00 | -3,28% | 66.616,00 |
| 28.07.2025 | 84,99 | 84,99 | 82,60 | 82,71 | -1,71% | 45.830,00 |
| 25.07.2025 | 84,27 | 84,83 | 82,05 | 84,15 | 0,86% | 58.453,00 |
| 24.07.2025 | 82,20 | 84,14 | 81,87 | 83,43 | 0,55% | 71.414,00 |