15,366$
0,30%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,17 | 15,67 | 15,14 | 15,33 | 0,07% | 328.999,00 |
| 19.12.2024 | 14,95 | 15,49 | 14,95 | 15,32 | 3,37% | 164.023,00 |
| 18.12.2024 | 15,17 | 15,21 | 14,71 | 14,82 | -1,98% | 222.499,00 |
| 17.12.2024 | 15,08 | 15,20 | 15,04 | 15,12 | -0,26% | 124.765,00 |
| 16.12.2024 | 15,25 | 15,40 | 15,10 | 15,16 | -0,98% | 106.098,00 |
| 13.12.2024 | 15,40 | 15,41 | 15,15 | 15,31 | -0,97% | 85.169,00 |
| 12.12.2024 | 15,71 | 15,72 | 15,43 | 15,46 | -1,59% | 105.393,00 |
| 11.12.2024 | 15,97 | 15,98 | 15,66 | 15,71 | -0,95% | 85.530,00 |
| 10.12.2024 | 16,10 | 16,10 | 15,77 | 15,86 | -1,37% | 91.578,00 |
| 09.12.2024 | 15,98 | 16,18 | 15,98 | 16,08 | 0,88% | 73.031,00 |
| 06.12.2024 | 15,86 | 15,94 | 15,67 | 15,94 | 0,95% | 84.231,00 |
| 05.12.2024 | 15,93 | 15,93 | 15,71 | 15,79 | -1,31% | 97.427,00 |
| 04.12.2024 | 15,95 | 16,02 | 15,79 | 16,00 | 0,00% | 97.147,00 |
| 03.12.2024 | 16,10 | 16,13 | 15,83 | 16,00 | -0,93% | 48.696,00 |
| 02.12.2024 | 16,17 | 16,22 | 16,01 | 16,15 | 0,19% | 72.431,00 |
| 29.11.2024 | 16,26 | 16,26 | 16,12 | 16,12 | 0,12% | 32.824,00 |
| 27.11.2024 | 16,07 | 16,25 | 16,01 | 16,10 | 1,07% | 59.244,00 |
| 26.11.2024 | 16,52 | 16,61 | 15,87 | 15,93 | -3,92% | 98.901,00 |
| 25.11.2024 | 15,94 | 16,77 | 15,90 | 16,58 | 4,80% | 241.274,00 |
| 22.11.2024 | 15,67 | 15,85 | 15,56 | 15,82 | 1,22% | 77.617,00 |
| 21.11.2024 | 15,71 | 15,75 | 15,53 | 15,63 | -0,19% | 107.036,00 |
| 20.11.2024 | 15,77 | 15,83 | 15,55 | 15,66 | -1,01% | 93.157,00 |
| 19.11.2024 | 15,81 | 15,88 | 15,65 | 15,82 | -0,75% | 74.690,00 |
| 18.11.2024 | 16,01 | 16,07 | 15,94 | 15,94 | -0,62% | 66.505,00 |
| 15.11.2024 | 16,17 | 16,17 | 15,92 | 16,04 | 0,25% | 68.819,00 |
| 14.11.2024 | 16,14 | 16,25 | 15,96 | 16,00 | -0,87% | 63.449,00 |
| 13.11.2024 | 16,69 | 16,88 | 16,13 | 16,14 | -3,12% | 74.355,00 |
| 12.11.2024 | 17,25 | 17,37 | 16,62 | 16,66 | -3,76% | 99.994,00 |
| 11.11.2024 | 16,91 | 17,46 | 16,91 | 17,31 | 2,85% | 112.542,00 |
| 08.11.2024 | 16,55 | 16,93 | 16,42 | 16,83 | 1,94% | 82.624,00 |
| 07.11.2024 | 17,53 | 17,53 | 16,41 | 16,51 | -5,66% | 111.399,00 |
| 06.11.2024 | 16,93 | 17,50 | 16,93 | 17,50 | 8,70% | 180.706,00 |
| 05.11.2024 | 15,73 | 16,22 | 15,67 | 16,10 | 1,71% | 128.263,00 |
| 04.11.2024 | 15,87 | 15,98 | 15,71 | 15,83 | -0,06% | 77.435,00 |
| 01.11.2024 | 15,98 | 16,03 | 15,71 | 15,84 | -0,44% | 109.652,00 |
| 31.10.2024 | 16,18 | 16,18 | 15,85 | 15,91 | -1,43% | 82.515,00 |
| 30.10.2024 | 16,05 | 16,31 | 16,05 | 16,14 | 0,62% | 61.055,00 |
| 29.10.2024 | 16,02 | 16,19 | 15,99 | 16,04 | -0,93% | 77.146,00 |
| 28.10.2024 | 16,12 | 16,24 | 16,10 | 16,19 | 1,57% | 100.711,00 |
| 25.10.2024 | 16,10 | 16,15 | 15,93 | 15,94 | -0,87% | 75.064,00 |
| 24.10.2024 | 16,38 | 16,38 | 16,08 | 16,08 | -1,41% | 83.083,00 |
| 23.10.2024 | 16,33 | 16,42 | 16,15 | 16,31 | -0,37% | 63.390,00 |
| 22.10.2024 | 16,36 | 16,38 | 16,26 | 16,37 | 0,18% | 48.141,00 |
| 21.10.2024 | 16,66 | 16,80 | 16,30 | 16,34 | -1,86% | 77.387,00 |
| 18.10.2024 | 16,70 | 16,72 | 16,54 | 16,65 | -0,30% | 80.121,00 |
| 17.10.2024 | 16,89 | 16,89 | 16,58 | 16,70 | -0,77% | 79.803,00 |
| 16.10.2024 | 16,74 | 16,92 | 16,61 | 16,83 | 1,51% | 88.950,00 |
| 15.10.2024 | 16,53 | 16,76 | 16,44 | 16,58 | 0,61% | 108.118,00 |
| 14.10.2024 | 16,65 | 16,65 | 16,42 | 16,48 | -1,32% | 64.646,00 |
| 11.10.2024 | 16,54 | 16,79 | 16,54 | 16,70 | 1,33% | 113.110,00 |
| 10.10.2024 | 16,42 | 16,51 | 16,34 | 16,48 | -0,42% | 129.519,00 |
| 09.10.2024 | 16,64 | 16,74 | 16,51 | 16,55 | -0,84% | 82.131,00 |
| 08.10.2024 | 16,97 | 16,97 | 16,63 | 16,69 | -1,07% | 103.164,00 |
| 07.10.2024 | 17,05 | 17,27 | 16,80 | 16,87 | -1,75% | 80.096,00 |
| 04.10.2024 | 17,47 | 17,47 | 17,16 | 17,17 | -0,46% | 70.685,00 |
| 03.10.2024 | 17,17 | 17,32 | 17,00 | 17,25 | -0,40% | 53.696,00 |
| 02.10.2024 | 17,32 | 17,48 | 17,30 | 17,32 | -0,52% | 40.708,00 |
| 01.10.2024 | 17,56 | 17,56 | 17,13 | 17,41 | -0,80% | 63.460,00 |
| 30.09.2024 | 17,68 | 17,82 | 17,44 | 17,55 | -1,85% | 74.903,00 |
| 27.09.2024 | 17,78 | 17,93 | 17,62 | 17,88 | 1,53% | 63.193,00 |
| 26.09.2024 | 17,99 | 17,99 | 17,55 | 17,61 | -0,90% | 53.106,00 |
| 25.09.2024 | 17,85 | 17,89 | 17,66 | 17,77 | -0,17% | 78.066,00 |
| 24.09.2024 | 17,90 | 17,96 | 17,74 | 17,80 | -0,34% | 45.302,00 |
| 23.09.2024 | 18,22 | 18,22 | 17,70 | 17,86 | -1,87% | 52.237,00 |
| 20.09.2024 | 18,40 | 18,40 | 18,13 | 18,20 | -1,73% | 158.732,00 |
| 19.09.2024 | 18,55 | 18,55 | 18,35 | 18,52 | 1,93% | 46.894,00 |
| 18.09.2024 | 18,01 | 18,46 | 17,93 | 18,17 | 0,44% | 69.843,00 |
| 17.09.2024 | 18,23 | 18,28 | 17,96 | 18,09 | 0,28% | 54.858,00 |
| 16.09.2024 | 18,12 | 18,22 | 17,93 | 18,04 | -0,55% | 43.047,00 |
| 13.09.2024 | 17,88 | 18,43 | 17,80 | 18,14 | 2,60% | 65.440,00 |
| 12.09.2024 | 17,47 | 17,72 | 17,38 | 17,68 | 2,02% | 45.788,00 |
| 11.09.2024 | 17,21 | 17,39 | 16,97 | 17,33 | -0,06% | 45.418,00 |
| 10.09.2024 | 16,99 | 17,38 | 16,93 | 17,34 | 1,94% | 36.559,00 |
| 09.09.2024 | 16,94 | 17,29 | 16,84 | 17,01 | 0,59% | 55.227,00 |
| 06.09.2024 | 17,17 | 17,34 | 16,82 | 16,91 | -1,17% | 45.258,00 |
| 05.09.2024 | 17,21 | 17,35 | 17,08 | 17,11 | -0,81% | 42.885,00 |
| 04.09.2024 | 17,35 | 17,55 | 17,15 | 17,25 | -0,63% | 57.851,00 |
| 03.09.2024 | 17,77 | 17,95 | 17,36 | 17,36 | -2,96% | 58.573,00 |
| 30.08.2024 | 17,80 | 17,95 | 17,65 | 17,89 | 0,56% | 119.140,00 |
| 29.08.2024 | 17,87 | 17,98 | 17,53 | 17,79 | 0,28% | 63.788,00 |
| 28.08.2024 | 17,96 | 18,24 | 17,64 | 17,74 | -1,28% | 45.322,00 |
| 27.08.2024 | 18,03 | 18,07 | 17,92 | 17,97 | -0,66% | 70.019,00 |
| 26.08.2024 | 18,35 | 18,47 | 18,09 | 18,09 | -0,44% | 92.375,00 |
| 23.08.2024 | 17,75 | 18,27 | 17,52 | 18,17 | 3,36% | 64.889,00 |
| 22.08.2024 | 17,62 | 17,62 | 17,54 | 17,58 | 0,06% | 35.960,00 |
| 21.08.2024 | 17,59 | 17,69 | 17,41 | 17,57 | 0,69% | 41.997,00 |
| 20.08.2024 | 17,52 | 17,52 | 17,27 | 17,45 | 0,00% | 49.670,00 |
| 19.08.2024 | 17,22 | 17,51 | 17,22 | 17,45 | 1,22% | 24.986,00 |
| 16.08.2024 | 17,13 | 17,27 | 17,13 | 17,24 | 0,70% | 31.020,00 |
| 15.08.2024 | 17,00 | 17,36 | 16,81 | 17,12 | 1,97% | 60.838,00 |
| 14.08.2024 | 16,88 | 16,88 | 16,70 | 16,79 | -0,59% | 26.832,00 |
| 13.08.2024 | 16,73 | 16,98 | 16,50 | 16,89 | 1,87% | 32.655,00 |
| 12.08.2024 | 16,88 | 16,94 | 16,50 | 16,58 | -2,01% | 43.778,00 |
| 09.08.2024 | 17,00 | 17,00 | 16,78 | 16,92 | 0,24% | 46.147,00 |
| 08.08.2024 | 16,73 | 16,97 | 16,53 | 16,88 | 1,75% | 47.949,00 |
| 07.08.2024 | 17,06 | 17,14 | 16,52 | 16,59 | -1,54% | 51.818,00 |
| 06.08.2024 | 16,70 | 16,91 | 16,55 | 16,85 | 0,48% | 78.230,00 |
| 05.08.2024 | 16,90 | 17,08 | 16,60 | 16,77 | -5,25% | 98.710,00 |
| 02.08.2024 | 18,16 | 18,64 | 17,60 | 17,70 | -5,65% | 87.137,00 |
| 01.08.2024 | 19,05 | 19,21 | 18,40 | 18,76 | -1,26% | 86.642,00 |