14,050€
-0,35%
Echtzeit-Aktienkurs Tejon Ranch Co
Bid:
Ask:
Aktienkurse zur Tejon Ranch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,25 | 14,45 | 13,85 | 14,05 | -1,75% | - |
| 08.09.2026 | 14,05 | 14,35 | 14,00 | 14,30 | 2,14% | - |
| 07.09.2026 | 14,15 | 14,20 | 14,00 | 14,00 | -0,71% | - |
| 04.09.2026 | 13,90 | 14,25 | 13,90 | 14,10 | 1,44% | - |
| 03.09.2026 | 13,90 | 13,95 | 13,80 | 13,90 | -0,36% | - |
| 02.09.2026 | 14,00 | 14,00 | 13,85 | 13,95 | 0,36% | - |
| 01.09.2026 | 13,85 | 13,95 | 13,80 | 13,90 | 0,72% | - |
| 31.08.2026 | 14,00 | 14,05 | 13,75 | 13,80 | -1,43% | - |
| 28.08.2026 | 13,85 | 14,10 | 13,85 | 14,00 | 1,82% | - |
| 27.08.2026 | 13,65 | 13,85 | 13,60 | 13,75 | 1,10% | - |
| 26.08.2026 | 13,90 | 14,00 | 13,55 | 13,60 | -2,51% | - |
| 25.08.2026 | 14,00 | 14,05 | 13,95 | 13,95 | -0,71% | - |
| 24.08.2026 | 14,05 | 14,30 | 14,05 | 14,05 | -0,71% | - |
| 21.08.2026 | 14,05 | 14,25 | 14,00 | 14,15 | 0,00% | - |
| 20.08.2026 | 14,15 | 14,25 | 14,05 | 14,15 | 0,00% | - |
| 19.08.2026 | 14,15 | 14,35 | 14,00 | 14,15 | 0,00% | - |
| 18.08.2026 | 14,30 | 14,50 | 14,10 | 14,15 | -1,39% | - |
| 17.08.2026 | 14,15 | 14,50 | 14,05 | 14,35 | 1,41% | - |
| 14.08.2026 | 14,25 | 14,45 | 14,05 | 14,15 | -0,70% | - |
| 13.08.2026 | 14,20 | 14,55 | 14,15 | 14,25 | 0,35% | - |
| 12.08.2026 | 14,40 | 14,60 | 14,15 | 14,20 | -1,39% | - |
| 11.08.2026 | 14,25 | 14,60 | 14,15 | 14,40 | 1,05% | - |
| 10.08.2026 | 14,45 | 14,55 | 14,25 | 14,25 | -1,38% | - |
| 07.08.2026 | 14,45 | 14,45 | 14,10 | 14,45 | 0,35% | - |
| 06.08.2026 | 14,30 | 14,95 | 14,20 | 14,40 | 0,35% | - |
| 05.08.2026 | 14,50 | 14,75 | 14,20 | 14,35 | -0,35% | - |
| 04.08.2026 | 14,70 | 14,75 | 14,35 | 14,40 | -2,37% | - |
| 03.08.2026 | 14,70 | 14,95 | 14,65 | 14,75 | 0,68% | - |
| 31.07.2026 | 14,85 | 15,05 | 14,55 | 14,65 | -0,68% | - |
| 30.07.2026 | 14,90 | 15,05 | 14,70 | 14,75 | -1,34% | - |
| 29.07.2026 | 15,20 | 15,75 | 14,90 | 14,95 | -0,99% | - |
| 28.07.2026 | 15,55 | 15,70 | 15,10 | 15,10 | -3,21% | - |
| 27.07.2026 | 15,55 | 15,75 | 15,45 | 15,60 | 0,97% | - |
| 24.07.2026 | 15,60 | 15,85 | 15,45 | 15,45 | -1,28% | - |
| 23.07.2026 | 15,40 | 15,80 | 15,40 | 15,65 | -0,32% | - |
| 22.07.2026 | 15,75 | 15,80 | 15,65 | 15,70 | -0,63% | - |
| 21.07.2026 | 15,80 | 15,90 | 15,60 | 15,80 | -1,25% | - |
| 20.07.2026 | 15,90 | 16,10 | 15,80 | 16,00 | -2,14% | - |
| 17.07.2026 | 16,30 | 16,40 | 16,20 | 16,35 | -0,30% | - |
| 16.07.2026 | 16,10 | 16,60 | 16,05 | 16,40 | 1,55% | - |
| 15.07.2026 | 16,20 | 16,20 | 15,85 | 16,15 | 0,94% | - |
| 14.07.2026 | 16,25 | 16,30 | 16,00 | 16,00 | -1,84% | - |
| 13.07.2026 | 16,10 | 16,45 | 15,95 | 16,30 | 1,24% | - |
| 10.07.2026 | 16,05 | 16,45 | 15,85 | 16,10 | 0,31% | - |
| 09.07.2026 | 16,10 | 16,10 | 15,95 | 16,05 | -0,31% | - |
| 08.07.2026 | 16,00 | 16,25 | 15,80 | 16,10 | -0,92% | - |
| 07.07.2026 | 16,30 | 16,50 | 16,15 | 16,25 | 0,31% | - |
| 06.07.2026 | 16,60 | 16,60 | 16,20 | 16,20 | -2,11% | - |
| 03.07.2026 | 16,50 | 16,80 | 16,50 | 16,55 | 0,00% | - |
| 02.07.2026 | 16,70 | 16,70 | 16,50 | 16,55 | 0,00% | - |
| 01.07.2026 | 16,40 | 16,65 | 16,35 | 16,55 | 0,00% | - |
| 30.06.2026 | 16,60 | 16,70 | 16,35 | 16,55 | 0,00% | - |
| 29.06.2026 | 16,55 | 16,70 | 16,25 | 16,55 | 0,91% | - |
| 26.06.2026 | 16,30 | 16,60 | 16,05 | 16,40 | 2,18% | - |
| 25.06.2026 | 16,30 | 16,50 | 15,95 | 16,05 | -2,73% | - |
| 24.06.2026 | 16,65 | 16,75 | 16,40 | 16,50 | 1,54% | - |
| 22.06.2026 | 16,20 | 16,40 | 15,95 | 16,25 | 1,56% | - |
| 19.06.2026 | 15,95 | 16,25 | 15,95 | 16,00 | -1,54% | - |
| 17.06.2026 | 16,45 | 16,45 | 16,00 | 16,25 | -1,52% | - |
| 16.06.2026 | 16,75 | 17,00 | 16,25 | 16,50 | -1,20% | - |
| 15.06.2026 | 17,05 | 17,25 | 16,55 | 16,70 | -0,30% | 195,00 |
| 12.06.2026 | 16,65 | 16,95 | 16,45 | 16,75 | 0,00% | - |
| 11.06.2026 | 16,90 | 17,10 | 16,65 | 16,75 | -0,89% | - |
| 09.06.2026 | 16,65 | 16,90 | 16,55 | 16,90 | 1,20% | - |
| 08.06.2026 | 16,75 | 16,80 | 16,50 | 16,70 | -0,30% | - |
| 05.06.2026 | 16,45 | 16,90 | 16,25 | 16,75 | 2,13% | - |
| 04.06.2026 | 16,35 | 16,50 | 16,15 | 16,40 | 0,31% | - |
| 03.06.2026 | 16,45 | 16,50 | 16,30 | 16,35 | 0,00% | - |
| 02.06.2026 | 16,25 | 16,45 | 16,00 | 16,35 | 0,62% | - |
| 01.06.2026 | 16,65 | 16,80 | 16,25 | 16,25 | -2,11% | - |
| 29.05.2026 | 16,90 | 17,00 | 16,60 | 16,60 | -1,48% | - |
| 28.05.2026 | 16,80 | 16,95 | 16,70 | 16,85 | 0,60% | - |
| 27.05.2026 | 16,85 | 17,00 | 16,75 | 16,75 | -0,59% | 940,00 |
| 26.05.2026 | 16,70 | 16,90 | 16,50 | 16,85 | 1,51% | - |
| 25.05.2026 | 16,55 | 16,70 | 16,45 | 16,60 | 0,30% | - |
| 22.05.2026 | 16,70 | 16,90 | 16,40 | 16,55 | -0,90% | - |
| 21.05.2026 | 16,80 | 16,95 | 16,55 | 16,70 | -0,30% | - |
| 20.05.2026 | 16,60 | 16,80 | 16,55 | 16,75 | 0,90% | - |
| 19.05.2026 | 16,60 | 16,80 | 16,50 | 16,60 | 0,00% | - |
| 18.05.2026 | 16,35 | 16,85 | 16,25 | 16,60 | 1,84% | - |
| 15.05.2026 | 16,55 | 16,70 | 16,25 | 16,30 | 0,31% | - |
| 14.05.2026 | 16,50 | 16,90 | 16,20 | 16,25 | -1,52% | - |
| 13.05.2026 | 16,65 | 16,80 | 16,50 | 16,50 | -1,20% | - |
| 12.05.2026 | 16,55 | 16,70 | 16,35 | 16,70 | 1,52% | - |
| 11.05.2026 | 17,05 | 17,25 | 16,45 | 16,45 | -3,80% | - |
| 08.05.2026 | 17,30 | 17,50 | 16,95 | 17,10 | -1,16% | - |
| 07.05.2026 | 16,70 | 18,10 | 16,35 | 17,30 | 2,98% | - |
| 06.05.2026 | 16,75 | 16,95 | 16,60 | 16,80 | 0,00% | - |
| 05.05.2026 | 17,05 | 17,25 | 16,75 | 16,80 | -1,18% | - |
| 04.05.2026 | 16,65 | 17,30 | 16,60 | 17,00 | 1,80% | - |
| 30.04.2026 | 16,90 | 16,95 | 16,65 | 16,70 | -0,89% | - |
| 29.04.2026 | 17,35 | 17,50 | 16,85 | 16,85 | -2,88% | - |
| 28.04.2026 | 17,25 | 17,65 | 17,15 | 17,35 | 0,87% | - |
| 27.04.2026 | 16,80 | 17,55 | 16,70 | 17,20 | 2,99% | - |
| 24.04.2026 | 16,75 | 16,90 | 16,60 | 16,70 | 0,00% | 595,00 |
| 23.04.2026 | 16,50 | 16,90 | 16,30 | 16,70 | 0,91% | - |
| 22.04.2026 | 16,50 | 16,60 | 16,25 | 16,55 | 1,53% | - |
| 21.04.2026 | 16,50 | 16,70 | 16,30 | 16,30 | -2,10% | - |
| 20.04.2026 | 16,70 | 16,95 | 15,95 | 16,65 | -0,30% | - |
| 17.04.2026 | 16,70 | 16,95 | 16,05 | 16,70 | 2,14% | - |