5,149$
-1,55%
Echtzeit-Aktienkurs Techprecision Corp
Bid:
Ask:
Aktienkurse zur Techprecision Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,33 | 5,41 | 5,07 | 5,15 | -1,55% | 31.655,00 |
| 14.10.2025 | 5,21 | 5,27 | 5,09 | 5,23 | 0,38% | 12.802,00 |
| 13.10.2025 | 5,22 | 5,36 | 5,10 | 5,21 | 0,77% | 21.244,00 |
| 10.10.2025 | 5,56 | 5,56 | 5,14 | 5,17 | -7,10% | 45.091,00 |
| 09.10.2025 | 5,49 | 5,57 | 5,45 | 5,57 | 0,63% | 9.062,00 |
| 08.10.2025 | 5,45 | 5,64 | 5,32 | 5,53 | 0,91% | 17.763,00 |
| 07.10.2025 | 5,58 | 5,64 | 5,41 | 5,48 | -1,79% | 31.275,00 |
| 06.10.2025 | 5,57 | 5,67 | 5,46 | 5,58 | 2,20% | 38.572,00 |
| 03.10.2025 | 5,44 | 5,50 | 5,40 | 5,46 | 4,40% | 10.416,00 |
| 02.10.2025 | 5,34 | 5,34 | 5,20 | 5,23 | -1,04% | 8.247,00 |
| 01.10.2025 | 5,22 | 5,33 | 5,10 | 5,29 | -0,84% | 41.309,00 |
| 30.09.2025 | 5,28 | 5,40 | 5,21 | 5,33 | -0,37% | 20.943,00 |
| 29.09.2025 | 5,25 | 5,45 | 5,17 | 5,35 | 5,52% | 60.119,00 |
| 26.09.2025 | 5,16 | 5,19 | 5,06 | 5,07 | -1,74% | 26.552,00 |
| 25.09.2025 | 5,12 | 5,25 | 5,12 | 5,16 | -0,67% | 13.117,00 |
| 24.09.2025 | 5,11 | 5,23 | 5,11 | 5,20 | 1,07% | 3.911,00 |
| 23.09.2025 | 5,21 | 5,29 | 5,07 | 5,14 | -2,28% | 39.770,00 |
| 22.09.2025 | 5,33 | 5,44 | 5,15 | 5,26 | -3,13% | 84.509,00 |
| 19.09.2025 | 5,40 | 5,45 | 5,31 | 5,43 | 0,18% | 35.596,00 |
| 18.09.2025 | 5,43 | 5,43 | 5,28 | 5,42 | 0,56% | 27.641,00 |
| 17.09.2025 | 5,49 | 5,50 | 5,36 | 5,39 | -2,00% | 2.887,00 |
| 16.09.2025 | 5,39 | 5,50 | 5,35 | 5,50 | 1,57% | 9.595,00 |
| 15.09.2025 | 5,38 | 5,45 | 5,34 | 5,42 | 1,98% | 16.994,00 |
| 12.09.2025 | 5,37 | 5,45 | 5,26 | 5,31 | -2,57% | 31.719,00 |
| 11.09.2025 | 5,45 | 5,50 | 5,35 | 5,45 | -0,55% | 30.790,00 |
| 10.09.2025 | 5,40 | 5,49 | 5,35 | 5,48 | 1,11% | 13.150,00 |
| 09.09.2025 | 5,50 | 5,50 | 5,30 | 5,42 | 1,50% | 29.885,00 |
| 08.09.2025 | 5,28 | 5,45 | 5,25 | 5,34 | 1,81% | 19.524,00 |
| 05.09.2025 | 5,49 | 5,50 | 5,10 | 5,25 | -1,96% | 35.426,00 |
| 04.09.2025 | 5,69 | 5,69 | 5,30 | 5,35 | -6,14% | 30.713,00 |
| 03.09.2025 | 5,57 | 5,82 | 5,51 | 5,70 | 3,45% | 56.862,00 |
| 02.09.2025 | 5,45 | 5,77 | 5,45 | 5,51 | 1,10% | 50.002,00 |
| 29.08.2025 | 5,60 | 5,74 | 5,20 | 5,45 | -3,54% | 62.042,00 |
| 28.08.2025 | 5,40 | 5,80 | 5,40 | 5,65 | 5,41% | 133.069,00 |
| 27.08.2025 | 5,19 | 5,45 | 5,06 | 5,36 | 3,28% | 60.636,00 |
| 26.08.2025 | 5,10 | 5,27 | 5,06 | 5,19 | -0,10% | 29.897,00 |
| 25.08.2025 | 5,09 | 5,30 | 5,03 | 5,20 | 3,28% | 94.106,00 |
| 22.08.2025 | 4,93 | 5,35 | 4,85 | 5,03 | -5,42% | 309.754,00 |
| 21.08.2025 | 5,09 | 5,49 | 5,09 | 5,32 | 1,10% | 68.118,00 |
| 20.08.2025 | 5,14 | 5,45 | 5,00 | 5,26 | 0,15% | 78.262,00 |
| 19.08.2025 | 5,37 | 5,51 | 5,04 | 5,25 | -1,09% | 27.765,00 |
| 18.08.2025 | 5,52 | 5,68 | 5,20 | 5,31 | -3,28% | 43.171,00 |
| 15.08.2025 | 5,01 | 5,57 | 4,91 | 5,49 | 8,82% | 54.059,00 |
| 14.08.2025 | 5,23 | 5,55 | 4,95 | 5,05 | -4,81% | 46.490,00 |
| 13.08.2025 | 5,50 | 5,59 | 5,18 | 5,30 | -5,02% | 86.495,00 |
| 12.08.2025 | 5,80 | 6,04 | 5,45 | 5,58 | -1,85% | 106.516,00 |
| 11.08.2025 | 5,87 | 6,25 | 5,51 | 5,69 | -2,49% | 151.889,00 |
| 08.08.2025 | 5,49 | 5,95 | 5,31 | 5,83 | 6,58% | 96.059,00 |
| 07.08.2025 | 5,43 | 5,68 | 5,36 | 5,47 | -0,36% | 51.122,00 |
| 06.08.2025 | 5,66 | 5,80 | 5,35 | 5,49 | -3,85% | 111.011,00 |
| 05.08.2025 | 5,60 | 5,94 | 5,22 | 5,71 | 1,96% | 119.577,00 |
| 04.08.2025 | 4,85 | 5,60 | 4,85 | 5,60 | 16,35% | 199.487,00 |
| 01.08.2025 | 4,31 | 4,82 | 4,02 | 4,81 | 12,58% | 136.241,00 |
| 31.07.2025 | 4,75 | 4,75 | 4,26 | 4,28 | -6,66% | 102.221,00 |
| 30.07.2025 | 4,79 | 4,99 | 4,50 | 4,58 | 9,05% | 99.181,00 |
| 29.07.2025 | 4,30 | 4,33 | 4,05 | 4,20 | -1,41% | 25.650,00 |
| 28.07.2025 | 4,20 | 4,43 | 3,85 | 4,26 | 2,90% | 136.475,00 |
| 25.07.2025 | 4,04 | 4,24 | 3,94 | 4,14 | 2,22% | 78.804,00 |
| 24.07.2025 | 3,44 | 4,08 | 3,30 | 4,05 | 17,39% | 121.786,00 |
| 23.07.2025 | 3,18 | 3,50 | 3,15 | 3,45 | 9,87% | 192.230,00 |
| 22.07.2025 | 3,20 | 3,30 | 3,13 | 3,14 | -1,88% | 177.038,00 |
| 21.07.2025 | 3,35 | 3,41 | 3,19 | 3,20 | -4,48% | 78.967,00 |
| 18.07.2025 | 3,36 | 3,55 | 3,35 | 3,35 | -0,30% | 12.573,00 |
| 17.07.2025 | 3,50 | 3,55 | 3,36 | 3,36 | -2,33% | 36.443,00 |
| 16.07.2025 | 3,48 | 3,50 | 3,41 | 3,44 | 0,58% | 15.491,00 |
| 15.07.2025 | 3,70 | 3,70 | 3,41 | 3,42 | -5,26% | 131.824,00 |
| 14.07.2025 | 3,74 | 3,74 | 3,44 | 3,61 | -1,38% | 14.368,00 |
| 11.07.2025 | 3,60 | 3,75 | 3,50 | 3,66 | -1,86% | 14.894,00 |
| 10.07.2025 | 3,65 | 3,75 | 3,65 | 3,73 | 2,75% | 31.153,00 |
| 09.07.2025 | 3,60 | 3,68 | 3,45 | 3,63 | -0,82% | 5.315,00 |
| 08.07.2025 | 3,65 | 3,75 | 3,65 | 3,66 | -0,27% | 17.024,00 |
| 07.07.2025 | 3,61 | 3,75 | 3,51 | 3,67 | 1,66% | 46.381,00 |
| 03.07.2025 | 3,69 | 3,69 | 3,61 | 3,61 | -2,95% | 8.528,00 |
| 02.07.2025 | 3,76 | 3,82 | 3,62 | 3,72 | 0,27% | 25.680,00 |
| 01.07.2025 | 3,85 | 3,85 | 3,65 | 3,71 | -0,80% | 31.100,00 |
| 30.06.2025 | 3,50 | 3,84 | 3,36 | 3,74 | 10,32% | 46.671,00 |
| 27.06.2025 | 3,58 | 3,71 | 3,38 | 3,39 | -4,78% | 51.165,00 |
| 26.06.2025 | 3,69 | 3,80 | 3,55 | 3,56 | -3,52% | 14.770,00 |
| 25.06.2025 | 3,88 | 3,88 | 3,65 | 3,69 | 0,54% | 22.107,00 |
| 24.06.2025 | 3,52 | 3,73 | 3,52 | 3,67 | 1,66% | 12.378,00 |
| 23.06.2025 | 3,59 | 3,95 | 3,58 | 3,61 | 3,44% | 62.589,00 |
| 20.06.2025 | 3,36 | 3,50 | 3,26 | 3,49 | 7,06% | 30.659,00 |
| 18.06.2025 | 3,36 | 3,42 | 3,21 | 3,26 | -2,98% | 11.650,00 |
| 17.06.2025 | 3,28 | 3,42 | 3,24 | 3,36 | 1,82% | 18.817,00 |
| 16.06.2025 | 3,22 | 3,43 | 3,22 | 3,30 | 2,17% | 19.873,00 |
| 13.06.2025 | 3,40 | 3,42 | 3,15 | 3,23 | -3,87% | 64.905,00 |
| 12.06.2025 | 3,42 | 3,42 | 3,35 | 3,36 | -1,75% | 7.975,00 |
| 11.06.2025 | 3,52 | 3,56 | 3,29 | 3,42 | -6,56% | 58.997,00 |
| 10.06.2025 | 3,73 | 3,75 | 3,44 | 3,66 | -1,35% | 42.451,00 |
| 09.06.2025 | 3,59 | 3,75 | 3,57 | 3,71 | 4,21% | 17.986,00 |
| 06.06.2025 | 3,71 | 3,80 | 3,56 | 3,56 | -3,00% | 22.503,00 |
| 05.06.2025 | 3,77 | 3,78 | 3,66 | 3,67 | -1,34% | 20.562,00 |
| 04.06.2025 | 3,57 | 3,77 | 3,57 | 3,72 | 4,79% | 13.141,00 |
| 03.06.2025 | 3,51 | 3,70 | 3,45 | 3,55 | -1,39% | 10.508,00 |
| 02.06.2025 | 3,77 | 3,82 | 3,50 | 3,60 | -4,76% | 59.147,00 |
| 30.05.2025 | 3,80 | 3,84 | 3,78 | 3,78 | -1,05% | 24.159,00 |
| 29.05.2025 | 3,90 | 3,90 | 3,77 | 3,82 | -3,29% | 10.942,00 |
| 28.05.2025 | 3,96 | 3,99 | 3,75 | 3,95 | -0,50% | 34.726,00 |
| 27.05.2025 | 3,84 | 4,00 | 3,84 | 3,97 | 3,39% | 36.849,00 |
| 23.05.2025 | 3,83 | 3,99 | 3,77 | 3,84 | 0,52% | 31.305,00 |