16,600€
-0,60%
Echtzeit-Aktienkurs Tejon Ranch Co
Bid:
Ask:
Aktienkurse zur Tejon Ranch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,90 | 17,00 | 16,60 | 16,65 | -1,19% | - |
| 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% | - |
| 16.04.2026 | 16,50 | 16,65 | 16,25 | 16,35 | -0,61% | - |
| 15.04.2026 | 16,40 | 16,60 | 16,20 | 16,45 | 0,00% | - |
| 14.04.2026 | 16,50 | 16,65 | 16,20 | 16,45 | 0,00% | - |
| 13.04.2026 | 16,25 | 16,60 | 16,20 | 16,45 | -0,30% | 2.465,00 |
| 10.04.2026 | 16,60 | 16,75 | 16,40 | 16,50 | -1,20% | - |
| 09.04.2026 | 16,70 | 16,80 | 16,45 | 16,70 | 0,30% | 1.962,00 |
| 08.04.2026 | 17,20 | 17,30 | 16,55 | 16,65 | 0,30% | - |
| 07.04.2026 | 16,50 | 16,85 | 16,40 | 16,60 | 1,53% | - |
| 02.04.2026 | 16,05 | 16,50 | 16,05 | 16,35 | -0,30% | - |
| 01.04.2026 | 16,35 | 16,50 | 16,15 | 16,40 | 0,00% | - |
| 31.03.2026 | 16,90 | 16,90 | 16,20 | 16,40 | -0,61% | - |
| 30.03.2026 | 16,60 | 16,95 | 16,45 | 16,50 | -0,60% | - |
| 27.03.2026 | 16,70 | 16,90 | 16,35 | 16,60 | -0,30% | - |
| 26.03.2026 | 16,25 | 16,70 | 16,20 | 16,65 | 1,52% | - |
| 25.03.2026 | 16,70 | 16,80 | 16,30 | 16,40 | 0,61% | - |
| 24.03.2026 | 16,25 | 16,65 | 16,10 | 16,30 | 0,00% | - |
| 23.03.2026 | 15,75 | 16,90 | 15,75 | 16,30 | 2,52% | - |
| 20.03.2026 | 16,15 | 16,30 | 15,80 | 15,90 | -1,55% | - |
| 19.03.2026 | 15,85 | 16,45 | 15,85 | 16,15 | 1,25% | - |
| 18.03.2026 | 16,60 | 16,65 | 15,90 | 15,95 | -3,33% | - |
| 17.03.2026 | 16,15 | 16,80 | 16,15 | 16,50 | 0,92% | - |
| 16.03.2026 | 16,60 | 16,65 | 16,25 | 16,35 | -1,21% | - |
| 13.03.2026 | 16,70 | 17,05 | 16,25 | 16,55 | -0,90% | - |
| 12.03.2026 | 16,15 | 17,00 | 16,15 | 16,70 | 1,83% | - |
| 11.03.2026 | 15,35 | 16,75 | 15,20 | 16,40 | 7,19% | - |
| 10.03.2026 | 15,25 | 15,55 | 15,15 | 15,30 | -0,65% | - |
| 09.03.2026 | 14,95 | 15,55 | 14,95 | 15,40 | 1,65% | - |
| 06.03.2026 | 15,25 | 15,40 | 14,95 | 15,15 | -0,66% | - |
| 05.03.2026 | 15,45 | 15,60 | 15,20 | 15,25 | -1,93% | - |
| 04.03.2026 | 15,05 | 15,65 | 15,05 | 15,55 | 1,97% | - |
| 03.03.2026 | 14,95 | 15,45 | 14,95 | 15,25 | 0,66% | - |
| 02.03.2026 | 14,65 | 15,30 | 14,60 | 15,15 | 2,02% | - |
| 27.02.2026 | 14,95 | 15,15 | 14,80 | 14,85 | -1,98% | - |
| 26.02.2026 | 15,15 | 15,40 | 15,05 | 15,15 | 0,00% | - |
| 25.02.2026 | 14,85 | 15,25 | 14,70 | 15,15 | 2,71% | - |
| 24.02.2026 | 14,55 | 14,95 | 14,40 | 14,75 | 1,37% | - |
| 23.02.2026 | 14,45 | 14,70 | 14,40 | 14,55 | 0,00% | - |
| 20.02.2026 | 14,35 | 14,65 | 14,15 | 14,55 | 1,39% | - |
| 19.02.2026 | 14,20 | 14,45 | 14,15 | 14,35 | 0,70% | - |
| 18.02.2026 | 14,45 | 14,60 | 14,20 | 14,25 | -1,38% | - |
| 17.02.2026 | 14,10 | 14,55 | 14,10 | 14,45 | 1,40% | - |
| 16.02.2026 | 14,20 | 14,25 | 14,20 | 14,25 | 0,35% | - |
| 13.02.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 1,07% | - |
| 12.02.2026 | 14,00 | 14,10 | 13,90 | 14,05 | 0,00% | - |
| 11.02.2026 | 14,00 | 14,20 | 13,90 | 14,05 | 0,36% | - |
| 10.02.2026 | 13,90 | 14,05 | 13,80 | 14,00 | 0,36% | - |
| 09.02.2026 | 14,00 | 14,10 | 13,80 | 13,95 | -1,06% | - |
| 06.02.2026 | 14,00 | 14,15 | 13,85 | 14,10 | 1,44% | - |
| 05.02.2026 | 13,90 | 14,05 | 13,75 | 13,90 | 1,46% | - |
| 04.02.2026 | 13,70 | 13,95 | 13,60 | 13,70 | 0,74% | - |
| 03.02.2026 | 13,70 | 14,00 | 13,60 | 13,60 | -1,45% | - |
| 02.02.2026 | 13,40 | 13,90 | 13,40 | 13,80 | 1,47% | - |
| 30.01.2026 | 13,50 | 13,75 | 13,40 | 13,60 | 0,00% | - |
| 29.01.2026 | 13,40 | 13,70 | 13,40 | 13,60 | 0,37% | - |
| 28.01.2026 | 13,50 | 13,70 | 13,50 | 13,55 | 0,00% | - |
| 27.01.2026 | 13,60 | 13,75 | 13,45 | 13,55 | -0,37% | - |
| 26.01.2026 | 13,60 | 13,90 | 13,45 | 13,60 | -0,73% | 407,00 |
| 23.01.2026 | 14,00 | 14,15 | 13,70 | 13,70 | -1,44% | 17,00 |
| 22.01.2026 | 14,00 | 14,20 | 13,80 | 13,90 | 0,72% | - |
| 21.01.2026 | 13,80 | 13,95 | 13,70 | 13,80 | -0,36% | - |
| 20.01.2026 | 14,10 | 14,30 | 13,85 | 13,85 | -3,15% | - |
| 19.01.2026 | 14,20 | 14,40 | 14,20 | 14,30 | -1,04% | - |
| 16.01.2026 | 14,55 | 14,60 | 14,30 | 14,45 | -1,03% | - |
| 15.01.2026 | 14,00 | 14,65 | 14,00 | 14,60 | 3,91% | - |
| 14.01.2026 | 14,00 | 14,30 | 13,85 | 14,05 | 0,00% | - |
| 13.01.2026 | 13,70 | 14,15 | 13,60 | 14,05 | 2,18% | - |
| 12.01.2026 | 13,60 | 13,85 | 13,50 | 13,75 | 0,36% | - |
| 09.01.2026 | 13,60 | 13,80 | 13,55 | 13,70 | 0,37% | - |
| 08.01.2026 | 13,40 | 13,75 | 13,40 | 13,65 | 0,74% | - |
| 07.01.2026 | 13,60 | 13,70 | 13,45 | 13,55 | -0,73% | - |