16,150€
-0,92%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 16,20 | 16,50 | 16,10 | 16,10 | -1,53% | - |
| 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% | - |
| 02.08.2024 | 17,30 | 19,25 | 16,15 | 16,20 | -6,90% | - |
| 01.08.2024 | 17,65 | 18,05 | 17,05 | 17,40 | -1,14% | - |
| 31.07.2024 | 17,90 | 18,00 | 17,40 | 17,60 | -1,12% | - |
| 30.07.2024 | 17,30 | 18,05 | 17,30 | 17,80 | 1,14% | - |
| 29.07.2024 | 17,95 | 18,05 | 17,45 | 17,60 | -1,12% | - |
| 26.07.2024 | 17,65 | 17,85 | 17,40 | 17,80 | 1,71% | - |
| 25.07.2024 | 17,35 | 17,65 | 17,20 | 17,50 | 1,16% | - |
| 24.07.2024 | 17,65 | 17,75 | 17,30 | 17,30 | -1,70% | - |
| 23.07.2024 | 17,10 | 17,60 | 17,10 | 17,60 | 1,73% | - |
| 22.07.2024 | 17,25 | 17,40 | 17,10 | 17,30 | 0,58% | - |
| 19.07.2024 | 17,65 | 17,65 | 17,15 | 17,20 | -1,71% | - |
| 18.07.2024 | 18,05 | 18,20 | 17,50 | 17,50 | -2,23% | - |
| 17.07.2024 | 17,55 | 18,00 | 17,30 | 17,90 | 2,58% | - |
| 16.07.2024 | 16,95 | 17,50 | 16,80 | 17,45 | 3,56% | - |
| 15.07.2024 | 16,60 | 16,90 | 16,45 | 16,85 | 2,74% | - |
| 12.07.2024 | 16,45 | 16,60 | 16,10 | 16,40 | 0,61% | - |
| 11.07.2024 | 15,30 | 16,30 | 15,30 | 16,30 | 4,82% | - |
| 10.07.2024 | 15,50 | 15,60 | 15,35 | 15,55 | 0,65% | - |
| 09.07.2024 | 15,60 | 15,65 | 15,25 | 15,45 | -0,32% | - |
| 08.07.2024 | 15,60 | 15,70 | 15,40 | 15,50 | -0,32% | - |
| 05.07.2024 | 15,30 | 15,70 | 15,30 | 15,55 | -0,32% | - |
| 04.07.2024 | 15,40 | 15,70 | 15,40 | 15,60 | 0,00% | - |
| 03.07.2024 | 15,80 | 15,80 | 15,50 | 15,60 | -0,64% | - |
| 02.07.2024 | 15,75 | 15,80 | 15,65 | 15,70 | 0,32% | - |
| 01.07.2024 | 15,70 | 16,00 | 15,40 | 15,65 | -1,57% | - |
| 28.06.2024 | 15,50 | 16,00 | 15,50 | 15,90 | 1,27% | - |
| 27.06.2024 | 15,70 | 15,80 | 15,55 | 15,70 | 0,32% | - |
| 26.06.2024 | 15,40 | 15,70 | 15,20 | 15,65 | 2,29% | - |
| 25.06.2024 | 15,20 | 15,55 | 15,20 | 15,30 | -0,97% | - |
| 24.06.2024 | 15,30 | 15,60 | 15,15 | 15,45 | -0,32% | - |
| 21.06.2024 | 15,50 | 15,90 | 14,95 | 15,50 | -1,59% | - |
| 20.06.2024 | 15,70 | 15,85 | 15,60 | 15,75 | 0,32% | - |
| 19.06.2024 | 15,70 | 15,70 | 15,60 | 15,70 | 0,32% | - |
| 18.06.2024 | 15,40 | 15,80 | 15,40 | 15,65 | 0,32% | - |
| 17.06.2024 | 15,60 | 15,60 | 15,30 | 15,60 | 0,65% | - |
| 14.06.2024 | 15,80 | 16,00 | 15,45 | 15,50 | -1,59% | - |
| 13.06.2024 | 15,30 | 15,75 | 15,30 | 15,75 | 1,29% | - |
| 12.06.2024 | 15,40 | 16,00 | 15,40 | 15,55 | -0,64% | - |
| 11.06.2024 | 15,80 | 15,80 | 15,60 | 15,65 | -0,32% | - |
| 10.06.2024 | 15,40 | 15,75 | 15,40 | 15,70 | 0,64% | - |
| 07.06.2024 | 15,40 | 15,70 | 15,40 | 15,60 | 0,00% | - |
| 06.06.2024 | 15,50 | 15,90 | 15,50 | 15,60 | -0,95% | - |
| 05.06.2024 | 15,50 | 15,85 | 15,50 | 15,75 | 0,64% | - |
| 04.06.2024 | 15,90 | 16,65 | 15,65 | 15,65 | -3,40% | - |
| 03.06.2024 | 17,00 | 17,10 | 16,20 | 16,20 | -3,57% | - |
| 31.05.2024 | 16,40 | 16,85 | 16,40 | 16,80 | 1,20% | - |
| 30.05.2024 | 16,40 | 16,85 | 16,40 | 16,60 | -0,60% | 48,00 |
| 29.05.2024 | 16,65 | 16,95 | 16,40 | 16,70 | 0,60% | - |
| 28.05.2024 | 17,10 | 17,45 | 16,50 | 16,60 | -3,21% | - |
| 27.05.2024 | 17,10 | 17,20 | 17,10 | 17,15 | 0,88% | - |
| 24.05.2024 | 16,40 | 17,10 | 16,40 | 17,00 | 2,41% | - |
| 23.05.2024 | 16,60 | 17,20 | 16,50 | 16,60 | -1,19% | - |
| 22.05.2024 | 16,45 | 16,85 | 16,35 | 16,80 | 2,44% | - |
| 21.05.2024 | 16,30 | 16,60 | 16,30 | 16,40 | -0,30% | - |
| 20.05.2024 | 16,60 | 16,80 | 16,45 | 16,45 | -0,60% | - |
| 17.05.2024 | 16,50 | 17,00 | 16,35 | 16,55 | 0,91% | - |
| 16.05.2024 | 15,55 | 16,60 | 15,45 | 16,40 | 5,81% | - |
| 15.05.2024 | 14,70 | 15,50 | 14,70 | 15,50 | 4,03% | - |
| 14.05.2024 | 15,00 | 15,10 | 14,80 | 14,90 | -0,33% | - |
| 13.05.2024 | 14,90 | 15,20 | 14,90 | 14,95 | -0,99% | - |
| 10.05.2024 | 15,20 | 15,30 | 14,95 | 15,10 | 0,00% | - |
| 09.05.2024 | 14,40 | 15,10 | 14,40 | 15,10 | 3,07% | - |
| 08.05.2024 | 14,80 | 14,90 | 14,45 | 14,65 | -1,01% | - |
| 07.05.2024 | 15,55 | 15,60 | 14,75 | 14,80 | -4,21% | - |
| 06.05.2024 | 15,30 | 15,75 | 15,20 | 15,45 | -0,32% | - |
| 03.05.2024 | 15,80 | 15,90 | 15,40 | 15,50 | -1,27% | - |
| 02.05.2024 | 15,60 | 16,00 | 15,60 | 15,70 | -0,32% | - |
| 30.04.2024 | 15,90 | 16,15 | 15,70 | 15,75 | -0,63% | - |
| 29.04.2024 | 15,70 | 16,10 | 15,50 | 15,85 | -0,63% | - |