14,500€
-2,03%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,50 | 15,05 | 14,50 | 14,70 | -0,68% | - |
| 19.12.2024 | 14,35 | 14,90 | 14,30 | 14,80 | 3,50% | - |
| 18.12.2024 | 14,20 | 14,60 | 14,20 | 14,30 | -1,04% | - |
| 17.12.2024 | 14,20 | 14,50 | 14,20 | 14,45 | 0,35% | - |
| 16.12.2024 | 14,40 | 14,70 | 14,35 | 14,40 | -1,03% | - |
| 13.12.2024 | 14,60 | 14,90 | 14,45 | 14,55 | -1,36% | - |
| 12.12.2024 | 15,00 | 15,00 | 14,70 | 14,75 | -1,34% | - |
| 11.12.2024 | 14,80 | 15,50 | 14,80 | 14,95 | -0,66% | - |
| 10.12.2024 | 15,00 | 15,60 | 15,00 | 15,05 | -1,31% | - |
| 09.12.2024 | 14,90 | 15,30 | 14,90 | 15,25 | 1,33% | - |
| 06.12.2024 | 14,70 | 15,10 | 14,70 | 15,05 | 1,01% | - |
| 05.12.2024 | 15,25 | 15,30 | 14,85 | 14,90 | -1,97% | - |
| 04.12.2024 | 15,30 | 15,40 | 15,00 | 15,20 | 0,00% | - |
| 03.12.2024 | 15,20 | 15,45 | 15,05 | 15,20 | -0,98% | - |
| 02.12.2024 | 15,40 | 15,50 | 15,15 | 15,35 | 0,99% | - |
| 29.11.2024 | 15,40 | 15,70 | 14,55 | 15,20 | -1,30% | - |
| 28.11.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 1,32% | - |
| 27.11.2024 | 15,30 | 15,40 | 15,15 | 15,20 | 0,00% | - |
| 26.11.2024 | 15,90 | 16,10 | 15,15 | 15,20 | -3,80% | - |
| 25.11.2024 | 15,00 | 15,95 | 15,00 | 15,80 | 4,29% | - |
| 22.11.2024 | 14,70 | 15,25 | 14,70 | 15,15 | 1,68% | - |
| 21.11.2024 | 14,90 | 15,05 | 14,85 | 14,90 | 0,34% | - |
| 20.11.2024 | 15,10 | 15,10 | 14,75 | 14,85 | -0,67% | - |
| 19.11.2024 | 14,90 | 15,20 | 14,80 | 14,95 | -0,66% | - |
| 18.11.2024 | 15,25 | 15,30 | 15,05 | 15,05 | -1,31% | - |
| 15.11.2024 | 15,20 | 15,40 | 15,10 | 15,25 | 0,33% | - |
| 14.11.2024 | 15,40 | 15,50 | 15,15 | 15,20 | -0,65% | - |
| 13.11.2024 | 15,70 | 15,90 | 15,25 | 15,30 | -2,55% | - |
| 12.11.2024 | 16,30 | 16,40 | 15,65 | 15,70 | -3,38% | - |
| 11.11.2024 | 15,90 | 16,40 | 15,85 | 16,25 | 3,50% | - |
| 08.11.2024 | 15,40 | 15,80 | 15,30 | 15,70 | 2,61% | - |
| 07.11.2024 | 16,40 | 16,50 | 15,30 | 15,30 | -6,13% | - |
| 06.11.2024 | 15,00 | 16,45 | 14,95 | 16,30 | 10,88% | - |
| 05.11.2024 | 14,30 | 14,85 | 14,30 | 14,70 | 1,03% | - |
| 04.11.2024 | 14,30 | 14,70 | 14,30 | 14,55 | 39,23% | - |
| 01.11.2024 | 14,40 | 14,80 | 10,43 | 10,45 | -29,39% | - |
| 31.10.2024 | 14,95 | 15,00 | 14,45 | 14,80 | -0,67% | - |
| 30.10.2024 | 14,60 | 15,05 | 14,60 | 14,90 | 0,34% | - |
| 29.10.2024 | 15,10 | 15,10 | 14,80 | 14,85 | 0,00% | - |
| 28.10.2024 | 14,60 | 15,00 | 14,60 | 14,85 | 0,68% | - |
| 25.10.2024 | 14,95 | 15,00 | 14,75 | 14,75 | -0,67% | - |
| 24.10.2024 | 15,20 | 15,25 | 14,85 | 14,85 | -1,98% | - |
| 23.10.2024 | 14,90 | 15,25 | 14,90 | 15,15 | 0,00% | - |
| 22.10.2024 | 15,15 | 15,20 | 15,00 | 15,15 | 0,00% | - |
| 21.10.2024 | 15,10 | 15,45 | 15,05 | 15,15 | -1,30% | - |
| 18.10.2024 | 15,50 | 15,50 | 15,25 | 15,35 | -0,32% | - |
| 17.10.2024 | 15,60 | 15,65 | 15,30 | 15,40 | -0,65% | - |
| 16.10.2024 | 15,00 | 15,60 | 15,00 | 15,50 | 1,64% | - |
| 15.10.2024 | 14,90 | 15,40 | 14,90 | 15,25 | 0,66% | - |
| 14.10.2024 | 15,10 | 15,40 | 15,10 | 15,15 | -0,66% | - |
| 11.10.2024 | 15,10 | 15,35 | 15,05 | 15,25 | 1,33% | - |
| 10.10.2024 | 15,20 | 15,25 | 14,90 | 15,05 | -0,66% | - |
| 09.10.2024 | 15,25 | 15,30 | 15,10 | 15,15 | -0,33% | - |
| 08.10.2024 | 15,40 | 15,50 | 15,15 | 15,20 | -1,30% | - |
| 07.10.2024 | 15,80 | 15,80 | 15,35 | 15,40 | -1,60% | - |
| 04.10.2024 | 15,40 | 16,10 | 15,40 | 15,65 | 0,00% | - |
| 03.10.2024 | 15,70 | 15,75 | 15,40 | 15,65 | 0,00% | - |
| 02.10.2024 | 15,80 | 15,80 | 15,65 | 15,65 | -0,63% | - |
| 01.10.2024 | 15,80 | 15,90 | 15,50 | 15,75 | 0,00% | - |
| 30.09.2024 | 16,10 | 16,10 | 15,70 | 15,75 | -1,56% | - |
| 27.09.2024 | 15,80 | 16,10 | 15,80 | 16,00 | 1,59% | - |
| 26.09.2024 | 16,10 | 16,20 | 15,70 | 15,75 | -1,25% | - |
| 25.09.2024 | 15,90 | 16,10 | 15,75 | 15,95 | 0,00% | - |
| 24.09.2024 | 16,20 | 16,30 | 15,90 | 15,95 | -0,62% | - |
| 23.09.2024 | 16,50 | 16,50 | 15,90 | 16,05 | -2,13% | - |
| 20.09.2024 | 16,60 | 16,65 | 16,30 | 16,40 | -1,20% | - |
| 19.09.2024 | 16,60 | 16,80 | 16,45 | 16,60 | 1,53% | - |
| 18.09.2024 | 16,40 | 16,50 | 16,10 | 16,35 | 0,62% | - |
| 17.09.2024 | 16,25 | 16,45 | 16,20 | 16,25 | 0,31% | - |
| 16.09.2024 | 16,20 | 16,50 | 16,10 | 16,20 | -0,92% | - |
| 13.09.2024 | 16,10 | 16,60 | 15,90 | 16,35 | 2,19% | - |
| 12.09.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 1,59% | - |
| 11.09.2024 | 15,70 | 15,80 | 15,40 | 15,75 | 0,00% | - |
| 10.09.2024 | 15,20 | 15,75 | 15,20 | 15,75 | 1,94% | - |
| 09.09.2024 | 15,40 | 15,70 | 15,25 | 15,45 | 1,31% | - |
| 06.09.2024 | 15,45 | 15,65 | 15,15 | 15,25 | -0,97% | - |
| 05.09.2024 | 15,30 | 15,70 | 15,30 | 15,40 | -0,96% | - |
| 04.09.2024 | 15,40 | 15,90 | 15,40 | 15,55 | -1,27% | - |
| 03.09.2024 | 15,90 | 16,50 | 15,75 | 15,75 | -2,78% | - |
| 02.09.2024 | 16,25 | 16,25 | 16,15 | 16,20 | 0,00% | - |
| 30.08.2024 | 15,90 | 16,25 | 15,90 | 16,20 | 1,89% | - |
| 29.08.2024 | 15,80 | 16,25 | 15,80 | 15,90 | -0,62% | - |
| 28.08.2024 | 16,20 | 16,25 | 15,85 | 16,00 | -0,31% | - |
| 27.08.2024 | 16,30 | 16,35 | 15,95 | 16,05 | -1,23% | - |
| 26.08.2024 | 16,35 | 16,50 | 16,20 | 16,25 | 0,31% | - |
| 23.08.2024 | 15,90 | 16,30 | 15,75 | 16,20 | 2,53% | - |
| 22.08.2024 | 15,80 | 15,90 | 15,70 | 15,80 | 0,32% | - |
| 21.08.2024 | 15,50 | 15,90 | 15,50 | 15,75 | 0,32% | - |
| 20.08.2024 | 15,80 | 15,90 | 15,50 | 15,70 | -0,32% | - |
| 19.08.2024 | 15,40 | 15,85 | 15,40 | 15,75 | 0,64% | - |
| 16.08.2024 | 15,50 | 15,80 | 15,50 | 15,65 | 0,00% | - |
| 15.08.2024 | 15,30 | 15,80 | 15,30 | 15,65 | 2,62% | - |
| 14.08.2024 | 15,50 | 15,65 | 15,10 | 15,25 | -0,97% | - |
| 13.08.2024 | 15,00 | 15,45 | 15,00 | 15,40 | 1,65% | - |
| 12.08.2024 | 15,55 | 15,60 | 15,10 | 15,15 | -2,26% | - |
| 09.08.2024 | 15,50 | 15,60 | 15,35 | 15,50 | 0,32% | - |
| 08.08.2024 | 14,90 | 15,55 | 14,90 | 15,45 | 1,64% | - |
| 07.08.2024 | 15,60 | 15,75 | 15,15 | 15,20 | -1,30% | - |
| 06.08.2024 | 15,60 | 15,75 | 15,15 | 15,40 | 0,65% | - |
| 05.08.2024 | 15,75 | 16,30 | 15,10 | 15,30 | -5,56% | - |