19,842$
1,39%
Echtzeit-Aktienkurs Tejon Ranch Co
Bid:
Ask:
Aktienkurse zur Tejon Ranch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 19,59 | 19,99 | 19,59 | 19,83 | 1,33% | 73.311,00 |
| 16.04.2026 | 19,46 | 19,67 | 19,31 | 19,57 | 0,57% | 100.309,00 |
| 15.04.2026 | 19,32 | 19,51 | 19,25 | 19,46 | 0,26% | 90.967,00 |
| 14.04.2026 | 19,36 | 19,52 | 19,29 | 19,41 | -0,10% | 104.670,00 |
| 13.04.2026 | 19,44 | 19,49 | 19,20 | 19,43 | 0,36% | 76.164,00 |
| 10.04.2026 | 19,37 | 19,49 | 19,31 | 19,36 | -0,46% | 57.527,00 |
| 09.04.2026 | 19,40 | 19,60 | 19,34 | 19,45 | -0,10% | 62.540,00 |
| 08.04.2026 | 19,74 | 19,77 | 19,35 | 19,47 | 0,62% | 85.252,00 |
| 07.04.2026 | 19,21 | 19,50 | 19,21 | 19,35 | 0,68% | 144.828,00 |
| 06.04.2026 | 19,17 | 19,38 | 19,17 | 19,22 | 0,10% | 67.098,00 |
| 02.04.2026 | 18,92 | 19,22 | 18,80 | 19,20 | 1,21% | 57.607,00 |
| 01.04.2026 | 18,91 | 19,11 | 18,76 | 18,97 | 0,69% | 79.632,00 |
| 31.03.2026 | 19,18 | 19,18 | 18,70 | 18,84 | -1,31% | 120.295,00 |
| 30.03.2026 | 19,18 | 19,30 | 19,00 | 19,09 | 0,16% | 90.118,00 |
| 27.03.2026 | 18,99 | 19,18 | 18,99 | 19,06 | -0,26% | 60.577,00 |
| 26.03.2026 | 19,04 | 19,29 | 18,97 | 19,11 | 0,79% | 58.691,00 |
| 25.03.2026 | 19,21 | 19,25 | 18,93 | 18,96 | -0,58% | 99.735,00 |
| 24.03.2026 | 18,90 | 19,26 | 18,75 | 19,07 | 0,90% | 80.724,00 |
| 23.03.2026 | 18,69 | 19,17 | 18,42 | 18,90 | 2,72% | 134.480,00 |
| 20.03.2026 | 18,74 | 18,74 | 18,27 | 18,40 | -1,55% | 165.009,00 |
| 19.03.2026 | 18,17 | 18,99 | 18,13 | 18,69 | 2,41% | 111.534,00 |
| 18.03.2026 | 18,73 | 18,85 | 18,21 | 18,25 | -3,80% | 119.745,00 |
| 17.03.2026 | 19,44 | 19,61 | 18,72 | 18,97 | 0,96% | 129.514,00 |
| 16.03.2026 | 18,97 | 19,10 | 18,72 | 18,79 | -0,05% | 82.663,00 |
| 13.03.2026 | 19,16 | 19,50 | 18,61 | 18,80 | -1,93% | 141.935,00 |
| 12.03.2026 | 18,97 | 19,53 | 18,78 | 19,17 | 0,58% | 150.994,00 |
| 11.03.2026 | 18,09 | 19,39 | 17,92 | 19,06 | 6,72% | 374.019,00 |
| 10.03.2026 | 17,74 | 18,19 | 17,57 | 17,86 | -0,11% | 145.844,00 |
| 09.03.2026 | 17,74 | 17,92 | 17,45 | 17,88 | -0,22% | 128.222,00 |
| 06.03.2026 | 17,43 | 17,97 | 17,43 | 17,92 | 1,41% | 107.955,00 |
| 05.03.2026 | 17,92 | 17,96 | 17,60 | 17,67 | -2,27% | 84.200,00 |
| 04.03.2026 | 17,86 | 18,21 | 17,62 | 18,08 | 2,03% | 71.458,00 |
| 03.03.2026 | 17,42 | 17,90 | 17,33 | 17,72 | 0,17% | 81.472,00 |
| 02.03.2026 | 17,52 | 17,92 | 17,39 | 17,69 | 0,45% | 67.328,00 |
| 27.02.2026 | 17,62 | 17,88 | 17,43 | 17,61 | -1,01% | 62.541,00 |
| 26.02.2026 | 18,04 | 18,13 | 17,60 | 17,79 | -0,78% | 81.791,00 |
| 25.02.2026 | 17,50 | 18,03 | 17,30 | 17,93 | 2,28% | 78.889,00 |
| 24.02.2026 | 17,10 | 17,71 | 17,10 | 17,53 | 2,45% | 129.369,00 |
| 23.02.2026 | 17,30 | 17,38 | 17,00 | 17,11 | -0,75% | 104.220,00 |
| 20.02.2026 | 16,91 | 17,33 | 16,86 | 17,24 | 1,95% | 93.345,00 |
| 19.02.2026 | 16,74 | 17,05 | 16,74 | 16,91 | 0,24% | 78.948,00 |
| 18.02.2026 | 17,03 | 17,22 | 16,81 | 16,87 | -1,17% | 75.507,00 |
| 17.02.2026 | 16,96 | 17,20 | 16,80 | 17,07 | 1,31% | 104.256,00 |
| 13.02.2026 | 16,77 | 16,93 | 16,55 | 16,85 | 1,32% | 75.831,00 |
| 12.02.2026 | 16,77 | 16,81 | 16,52 | 16,63 | 0,00% | 69.802,00 |
| 11.02.2026 | 16,79 | 16,82 | 16,51 | 16,63 | -0,54% | 50.704,00 |
| 10.02.2026 | 16,56 | 16,80 | 16,45 | 16,72 | 0,84% | 73.138,00 |
| 09.02.2026 | 16,60 | 16,72 | 16,40 | 16,58 | -0,18% | 70.490,00 |
| 06.02.2026 | 16,48 | 16,72 | 16,44 | 16,61 | 0,91% | 102.757,00 |
| 05.02.2026 | 16,40 | 16,57 | 16,29 | 16,46 | 0,55% | 86.920,00 |
| 04.02.2026 | 16,32 | 16,45 | 16,09 | 16,37 | 0,99% | 135.075,00 |
| 03.02.2026 | 16,17 | 16,36 | 16,12 | 16,21 | 0,06% | 96.103,00 |
| 02.02.2026 | 16,14 | 16,35 | 16,08 | 16,20 | 0,68% | 108.821,00 |
| 30.01.2026 | 16,24 | 16,35 | 15,97 | 16,09 | -1,41% | 100.809,00 |
| 29.01.2026 | 16,28 | 16,35 | 16,11 | 16,32 | 0,87% | 83.165,00 |
| 28.01.2026 | 16,24 | 16,42 | 16,14 | 16,18 | -0,49% | 84.801,00 |
| 27.01.2026 | 16,13 | 16,31 | 16,13 | 16,26 | 0,62% | 51.740,00 |
| 26.01.2026 | 16,25 | 16,30 | 16,01 | 16,16 | -0,86% | 71.153,00 |
| 23.01.2026 | 16,43 | 16,62 | 16,22 | 16,30 | -1,15% | 91.720,00 |
| 22.01.2026 | 16,41 | 16,59 | 16,22 | 16,49 | 0,49% | 65.150,00 |
| 21.01.2026 | 16,24 | 16,41 | 16,06 | 16,41 | 1,48% | 111.148,00 |
| 20.01.2026 | 16,55 | 16,63 | 16,13 | 16,17 | -2,94% | 73.757,00 |
| 19.01.2026 | 16,70 | 16,71 | 16,66 | 16,66 | -0,42% | - |
| 16.01.2026 | 16,77 | 16,87 | 16,60 | 16,73 | -0,71% | 94.177,00 |
| 15.01.2026 | 16,33 | 16,99 | 16,32 | 16,85 | 3,06% | 133.886,00 |
| 14.01.2026 | 16,44 | 16,65 | 16,17 | 16,35 | -0,18% | 152.659,00 |
| 13.01.2026 | 16,23 | 16,47 | 16,01 | 16,38 | 2,06% | 205.938,00 |
| 12.01.2026 | 15,90 | 16,15 | 15,84 | 16,05 | 0,56% | 202.800,00 |
| 09.01.2026 | 15,85 | 16,03 | 15,74 | 15,96 | 0,57% | 139.539,00 |
| 08.01.2026 | 15,87 | 15,99 | 15,72 | 15,87 | 0,51% | 135.160,00 |
| 07.01.2026 | 15,91 | 15,95 | 15,67 | 15,79 | -0,69% | 71.019,00 |
| 06.01.2026 | 15,65 | 15,93 | 15,65 | 15,90 | 0,95% | 76.063,00 |
| 05.01.2026 | 15,65 | 15,87 | 15,65 | 15,75 | 0,57% | 118.303,00 |
| 02.01.2026 | 15,74 | 15,80 | 15,31 | 15,66 | -0,70% | 196.731,00 |
| 31.12.2025 | 15,87 | 15,92 | 15,72 | 15,77 | -0,25% | 63.121,00 |
| 30.12.2025 | 15,76 | 15,85 | 15,74 | 15,81 | -0,13% | 87.524,00 |
| 29.12.2025 | 15,88 | 15,92 | 15,78 | 15,83 | -0,25% | 147.328,00 |
| 26.12.2025 | 15,81 | 15,90 | 15,75 | 15,87 | 0,38% | 76.831,00 |
| 24.12.2025 | 15,78 | 16,01 | 15,70 | 15,81 | 0,13% | 35.631,00 |
| 23.12.2025 | 15,82 | 15,88 | 15,78 | 15,79 | -0,44% | 102.580,00 |
| 22.12.2025 | 15,73 | 15,95 | 15,73 | 15,86 | 0,51% | 121.931,00 |
| 19.12.2025 | 16,00 | 16,20 | 15,70 | 15,78 | -1,56% | 172.475,00 |
| 18.12.2025 | 15,90 | 16,14 | 15,90 | 16,03 | 0,56% | 72.759,00 |
| 17.12.2025 | 16,07 | 16,21 | 15,90 | 15,94 | -0,25% | 88.696,00 |
| 16.12.2025 | 16,21 | 16,40 | 15,98 | 15,98 | -1,90% | 76.393,00 |
| 15.12.2025 | 16,48 | 16,48 | 16,25 | 16,29 | -1,03% | 97.268,00 |
| 12.12.2025 | 16,45 | 16,55 | 16,36 | 16,46 | 0,24% | 85.940,00 |
| 11.12.2025 | 16,36 | 16,58 | 16,35 | 16,42 | 0,31% | 104.374,00 |
| 10.12.2025 | 16,17 | 16,42 | 16,17 | 16,37 | 1,43% | 115.050,00 |
| 09.12.2025 | 16,06 | 16,22 | 15,96 | 16,14 | 0,94% | 64.154,00 |
| 08.12.2025 | 16,00 | 16,09 | 15,96 | 15,99 | -0,12% | 79.248,00 |
| 05.12.2025 | 15,96 | 16,16 | 15,96 | 16,01 | -0,19% | 52.802,00 |
| 04.12.2025 | 16,05 | 16,41 | 16,03 | 16,04 | -1,90% | 72.033,00 |
| 03.12.2025 | 16,25 | 16,37 | 16,14 | 16,35 | 1,55% | 56.361,00 |
| 02.12.2025 | 15,99 | 16,17 | 15,93 | 16,10 | 0,31% | 47.614,00 |
| 01.12.2025 | 16,22 | 16,23 | 15,99 | 16,05 | -1,11% | 75.520,00 |
| 28.11.2025 | 16,24 | 16,33 | 16,11 | 16,23 | -0,12% | 38.963,00 |
| 26.11.2025 | 16,08 | 16,42 | 16,05 | 16,25 | 0,68% | 98.349,00 |
| 25.11.2025 | 15,97 | 16,37 | 15,86 | 16,14 | 2,61% | 110.644,00 |
| 24.11.2025 | 15,96 | 16,05 | 15,71 | 15,73 | -2,18% | 87.440,00 |