15,150€
2,36%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 15,10 | 15,15 | 15,10 | 15,15 | 0,33% | - |
| 25.04.2025 | 15,20 | 15,45 | 14,90 | 15,10 | 0,33% | - |
| 24.04.2025 | 15,30 | 15,40 | 15,05 | 15,05 | -1,31% | - |
| 23.04.2025 | 15,00 | 15,40 | 15,00 | 15,25 | 1,33% | - |
| 22.04.2025 | 14,20 | 15,20 | 14,20 | 15,05 | 3,44% | - |
| 17.04.2025 | 14,60 | 14,60 | 14,00 | 14,55 | 0,69% | - |
| 16.04.2025 | 14,45 | 14,70 | 14,25 | 14,45 | -0,69% | - |
| 15.04.2025 | 14,40 | 14,60 | 14,20 | 14,55 | 1,39% | - |
| 14.04.2025 | 14,10 | 14,40 | 14,00 | 14,35 | 2,14% | - |
| 11.04.2025 | 14,15 | 14,15 | 13,50 | 14,05 | 0,00% | - |
| 10.04.2025 | 14,30 | 14,35 | 13,75 | 14,05 | -2,09% | - |
| 09.04.2025 | 13,80 | 14,75 | 13,60 | 14,35 | 1,41% | - |
| 08.04.2025 | 14,05 | 14,35 | 13,80 | 14,15 | 1,80% | - |
| 07.04.2025 | 14,25 | 14,45 | 13,80 | 13,90 | -2,80% | - |
| 04.04.2025 | 14,00 | 14,45 | 13,60 | 14,30 | 0,00% | - |
| 03.04.2025 | 14,10 | 14,35 | 13,75 | 14,30 | -2,39% | - |
| 02.04.2025 | 14,50 | 14,80 | 14,50 | 14,65 | -0,34% | - |
| 01.04.2025 | 14,70 | 14,85 | 14,60 | 14,70 | 0,34% | - |
| 31.03.2025 | 14,50 | 15,10 | 14,50 | 14,65 | -0,68% | - |
| 28.03.2025 | 15,10 | 15,45 | 14,65 | 14,75 | -25,13% | - |
| 27.03.2025 | 14,85 | 19,70 | 14,60 | 19,70 | 82,83% | - |
| 26.03.2025 | 14,75 | 14,95 | 10,78 | 10,78 | -26,70% | - |
| 25.03.2025 | 14,40 | 22,05 | 14,30 | 14,70 | 40,00% | - |
| 24.03.2025 | 14,65 | 15,15 | 10,50 | 10,50 | -27,08% | - |
| 21.03.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -2,70% | - |
| 20.03.2025 | 15,00 | 15,10 | 10,58 | 14,80 | -20,86% | - |
| 19.03.2025 | 14,50 | 18,70 | 14,50 | 18,70 | 26,78% | - |
| 18.03.2025 | 14,80 | 15,05 | 14,35 | 14,75 | -0,34% | - |
| 17.03.2025 | 14,75 | 14,95 | 14,35 | 14,80 | 0,34% | - |
| 14.03.2025 | 15,00 | 15,00 | 14,55 | 14,75 | 0,00% | - |
| 13.03.2025 | 14,70 | 15,10 | 14,55 | 14,75 | -0,67% | - |
| 12.03.2025 | 14,60 | 15,20 | 10,65 | 14,85 | 2,77% | - |
| 11.03.2025 | 14,75 | 14,85 | 14,35 | 14,45 | 37,62% | - |
| 10.03.2025 | 15,00 | 15,93 | 10,50 | 10,50 | -30,00% | - |
| 07.03.2025 | 14,90 | 15,20 | 14,70 | 15,00 | 1,01% | - |
| 06.03.2025 | 14,30 | 14,90 | 14,05 | 14,85 | 4,21% | - |
| 05.03.2025 | 14,35 | 14,35 | 13,85 | 14,25 | 0,71% | - |
| 04.03.2025 | 14,60 | 14,60 | 14,15 | 14,15 | -2,41% | - |
| 03.03.2025 | 14,60 | 15,05 | 14,50 | 14,50 | -2,36% | - |
| 28.02.2025 | 14,90 | 15,00 | 14,50 | 14,85 | 0,34% | - |
| 27.02.2025 | 14,95 | 15,00 | 14,70 | 14,80 | 0,34% | - |
| 26.02.2025 | 14,95 | 15,00 | 14,60 | 14,75 | -0,34% | - |
| 25.02.2025 | 14,90 | 14,95 | 14,65 | 14,80 | -0,34% | - |
| 24.02.2025 | 15,30 | 15,50 | 14,80 | 14,85 | -2,62% | - |
| 21.02.2025 | 15,35 | 15,50 | 15,15 | 15,25 | 0,00% | - |
| 20.02.2025 | 15,15 | 15,30 | 15,00 | 15,25 | 0,66% | - |
| 19.02.2025 | 15,30 | 15,35 | 15,05 | 15,15 | -0,66% | - |
| 18.02.2025 | 15,35 | 15,50 | 15,05 | 15,25 | -0,97% | - |
| 17.02.2025 | 15,40 | 15,45 | 15,40 | 15,40 | 0,65% | - |
| 14.02.2025 | 15,20 | 15,40 | 15,05 | 15,30 | 1,32% | - |
| 13.02.2025 | 15,00 | 15,15 | 14,80 | 15,10 | 1,34% | - |
| 12.02.2025 | 15,40 | 15,50 | 14,65 | 14,90 | -2,61% | - |
| 11.02.2025 | 15,90 | 15,95 | 15,30 | 15,30 | -3,77% | - |
| 10.02.2025 | 15,90 | 16,15 | 15,55 | 15,90 | 0,63% | - |
| 07.02.2025 | 15,95 | 16,05 | 15,60 | 15,80 | -0,32% | - |
| 06.02.2025 | 15,95 | 16,00 | 15,75 | 15,85 | 0,32% | - |
| 05.02.2025 | 15,90 | 15,95 | 15,70 | 15,80 | 0,00% | - |
| 04.02.2025 | 15,60 | 15,80 | 15,20 | 15,80 | 1,28% | - |
| 03.02.2025 | 15,50 | 15,85 | 15,50 | 15,60 | -0,32% | - |
| 31.01.2025 | 15,70 | 15,75 | 15,45 | 15,65 | 0,64% | - |
| 30.01.2025 | 15,30 | 15,85 | 15,30 | 15,55 | 0,97% | - |
| 29.01.2025 | 15,60 | 15,65 | 15,20 | 15,40 | -0,65% | - |
| 28.01.2025 | 15,40 | 15,55 | 15,30 | 15,50 | 0,98% | - |
| 27.01.2025 | 14,90 | 15,45 | 14,70 | 15,35 | 2,68% | - |
| 24.01.2025 | 14,70 | 15,00 | 14,70 | 14,95 | -0,33% | - |
| 23.01.2025 | 15,15 | 15,20 | 14,90 | 15,00 | -0,33% | - |
| 22.01.2025 | 15,70 | 15,70 | 15,05 | 15,05 | -3,83% | - |
| 21.01.2025 | 15,70 | 15,80 | 15,50 | 15,65 | -0,32% | - |
| 20.01.2025 | 15,70 | 15,80 | 15,60 | 15,70 | 0,64% | - |
| 17.01.2025 | 15,80 | 16,00 | 15,60 | 15,60 | -0,95% | - |
| 16.01.2025 | 15,30 | 15,75 | 15,30 | 15,75 | 1,61% | - |
| 15.01.2025 | 15,10 | 15,55 | 14,95 | 15,50 | 2,99% | - |
| 14.01.2025 | 14,60 | 15,05 | 14,60 | 15,05 | 1,35% | - |
| 13.01.2025 | 14,90 | 15,00 | 14,80 | 14,85 | 0,00% | - |
| 10.01.2025 | 15,40 | 15,40 | 14,80 | 14,85 | -3,57% | - |
| 09.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,33% | - |
| 08.01.2025 | 15,40 | 15,50 | 15,10 | 15,35 | 0,00% | - |
| 07.01.2025 | 15,10 | 15,60 | 15,10 | 15,35 | -0,32% | - |
| 06.01.2025 | 15,90 | 15,90 | 15,35 | 15,40 | -2,53% | - |
| 03.01.2025 | 15,50 | 15,80 | 15,35 | 15,80 | 2,60% | - |
| 02.01.2025 | 15,50 | 15,60 | 15,30 | 15,40 | 2,67% | - |
| 30.12.2024 | 14,80 | 15,10 | 14,80 | 15,00 | -0,33% | - |
| 27.12.2024 | 14,70 | 15,05 | 14,70 | 15,05 | 1,01% | - |
| 23.12.2024 | 14,85 | 15,00 | 14,70 | 14,90 | 1,36% | - |
| 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% | - |