2,170$
-3,13%
Echtzeit-Aktienkurs Taitron Components
Bid:
Ask:
Aktienkurse zur Taitron Components Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 2,26 | 2,37 | 2,17 | 2,17 | -3,13% | 34.723,00 |
| 09.04.2025 | 2,18 | 2,39 | 2,17 | 2,24 | -1,75% | 85.358,00 |
| 08.04.2025 | 2,30 | 2,40 | 2,27 | 2,28 | 2,70% | 13.937,00 |
| 07.04.2025 | 2,26 | 2,26 | 2,16 | 2,22 | 1,83% | 13.735,00 |
| 04.04.2025 | 2,26 | 2,27 | 2,16 | 2,18 | -4,80% | 19.286,00 |
| 03.04.2025 | 2,32 | 2,32 | 2,26 | 2,29 | -2,97% | 22.302,00 |
| 02.04.2025 | 2,46 | 2,47 | 2,35 | 2,36 | -4,45% | 57.274,00 |
| 01.04.2025 | 2,56 | 2,56 | 2,47 | 2,47 | -3,70% | 33.335,00 |
| 31.03.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -0,19% | 6.723,00 |
| 28.03.2025 | 2,56 | 2,58 | 2,49 | 2,57 | -0,39% | 5.821,00 |
| 27.03.2025 | 2,56 | 2,58 | 2,52 | 2,58 | 0,78% | 968,00 |
| 26.03.2025 | 2,59 | 2,59 | 2,55 | 2,56 | 0,79% | 952,00 |
| 25.03.2025 | 2,53 | 2,56 | 2,53 | 2,54 | -2,12% | 2.433,00 |
| 24.03.2025 | 2,63 | 2,63 | 2,56 | 2,60 | -0,95% | 4.384,00 |
| 21.03.2025 | 2,49 | 2,62 | 2,48 | 2,62 | 2,66% | 10.560,00 |
| 20.03.2025 | 2,49 | 2,55 | 2,48 | 2,55 | 2,90% | 1.078,00 |
| 19.03.2025 | 2,49 | 2,52 | 2,48 | 2,48 | -0,76% | 2.783,00 |
| 18.03.2025 | 2,56 | 2,59 | 2,48 | 2,50 | -2,00% | 4.332,00 |
| 17.03.2025 | 2,48 | 2,55 | 2,48 | 2,55 | 2,41% | 2.816,00 |
| 14.03.2025 | 2,49 | 2,52 | 2,48 | 2,49 | -0,99% | 3.377,00 |
| 13.03.2025 | 2,52 | 2,53 | 2,51 | 2,52 | 1,00% | 1.244,00 |
| 12.03.2025 | 2,50 | 2,52 | 2,49 | 2,49 | -0,40% | 1.222,00 |
| 11.03.2025 | 2,50 | 2,51 | 2,50 | 2,50 | -0,40% | 6.580,00 |
| 10.03.2025 | 2,55 | 2,55 | 2,50 | 2,51 | -1,38% | 7.117,00 |
| 07.03.2025 | 2,55 | 2,56 | 2,53 | 2,55 | -0,59% | 9.480,00 |
| 06.03.2025 | 2,60 | 2,60 | 2,54 | 2,56 | 0,39% | 1.850,00 |
| 05.03.2025 | 2,55 | 2,57 | 2,54 | 2,55 | -0,78% | 5.346,00 |
| 04.03.2025 | 2,56 | 2,59 | 2,55 | 2,57 | 0,59% | 6.702,00 |
| 03.03.2025 | 2,63 | 2,63 | 2,55 | 2,56 | -1,73% | 9.534,00 |
| 28.02.2025 | 2,58 | 2,64 | 2,57 | 2,60 | 2,32% | 14.566,00 |
| 27.02.2025 | 2,55 | 2,58 | 2,54 | 2,54 | -0,74% | 4.223,00 |
| 26.02.2025 | 2,58 | 2,58 | 2,54 | 2,56 | -0,08% | 6.689,00 |
| 25.02.2025 | 2,60 | 2,62 | 2,53 | 2,56 | -0,12% | 2.616,00 |
| 24.02.2025 | 2,60 | 2,62 | 2,52 | 2,57 | -1,87% | 15.214,00 |
| 21.02.2025 | 2,65 | 2,65 | 2,61 | 2,61 | -0,38% | 1.576,00 |
| 20.02.2025 | 2,67 | 2,67 | 2,62 | 2,62 | 0,11% | 3.126,00 |
| 19.02.2025 | 2,65 | 2,65 | 2,60 | 2,62 | 0,81% | 3.380,00 |
| 18.02.2025 | 2,60 | 2,65 | 2,56 | 2,60 | -0,38% | 7.246,00 |
| 14.02.2025 | 2,64 | 2,65 | 2,60 | 2,61 | -1,51% | 7.266,00 |
| 13.02.2025 | 2,65 | 2,65 | 2,61 | 2,65 | 1,53% | 5.386,00 |
| 12.02.2025 | 2,63 | 2,66 | 2,60 | 2,61 | 0,00% | 12.077,00 |
| 11.02.2025 | 2,63 | 2,64 | 2,61 | 2,61 | -0,76% | 4.925,00 |
| 10.02.2025 | 2,64 | 2,66 | 2,60 | 2,63 | 1,00% | 10.966,00 |
| 07.02.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -0,12% | 2.896,00 |
| 06.02.2025 | 2,65 | 2,65 | 2,61 | 2,61 | -0,50% | 1.777,00 |
| 05.02.2025 | 2,65 | 2,65 | 2,60 | 2,62 | -1,39% | 3.309,00 |
| 04.02.2025 | 2,58 | 2,67 | 2,58 | 2,66 | 2,98% | 18.690,00 |
| 03.02.2025 | 2,65 | 2,65 | 2,58 | 2,58 | -1,15% | 7.633,00 |
| 31.01.2025 | 2,58 | 2,65 | 2,52 | 2,61 | 0,00% | 30.505,00 |
| 30.01.2025 | 2,62 | 2,64 | 2,54 | 2,61 | 0,00% | 22.586,00 |
| 29.01.2025 | 2,60 | 2,65 | 2,60 | 2,61 | 0,58% | 2.157,00 |
| 28.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,67% | 946,00 |
| 27.01.2025 | 2,64 | 2,64 | 2,63 | 2,64 | -0,04% | 1.743,00 |
| 24.01.2025 | 2,63 | 2,65 | 2,62 | 2,64 | 0,76% | 5.492,00 |
| 23.01.2025 | 2,57 | 2,62 | 2,57 | 2,62 | 1,55% | 5.621,00 |
| 22.01.2025 | 2,60 | 2,62 | 2,58 | 2,58 | 0,00% | 6.300,00 |
| 21.01.2025 | 2,58 | 2,61 | 2,58 | 2,58 | -0,77% | 6.358,00 |
| 17.01.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 0,00% | 2.517,00 |
| 16.01.2025 | 2,64 | 2,64 | 2,55 | 2,60 | 0,35% | 8.973,00 |
| 15.01.2025 | 2,63 | 2,64 | 2,59 | 2,59 | 0,82% | 7.224,00 |
| 14.01.2025 | 2,52 | 2,59 | 2,52 | 2,57 | 1,58% | 12.082,00 |
| 13.01.2025 | 2,52 | 2,54 | 2,52 | 2,53 | -0,39% | 4.725,00 |
| 10.01.2025 | 2,55 | 2,56 | 2,52 | 2,54 | -0,39% | 11.641,00 |
| 08.01.2025 | 2,56 | 2,57 | 2,55 | 2,55 | -0,39% | 3.048,00 |
| 07.01.2025 | 2,60 | 2,68 | 2,56 | 2,56 | -0,97% | 10.200,00 |
| 06.01.2025 | 2,65 | 2,66 | 2,55 | 2,59 | -2,49% | 21.717,00 |
| 03.01.2025 | 2,58 | 2,67 | 2,58 | 2,65 | 0,80% | 10.597,00 |
| 02.01.2025 | 2,60 | 2,63 | 2,59 | 2,63 | 2,10% | 11.642,00 |
| 31.12.2024 | 2,57 | 2,62 | 2,56 | 2,58 | -0,35% | 9.902,00 |
| 30.12.2024 | 2,57 | 2,59 | 2,56 | 2,59 | 0,58% | 36.986,00 |
| 27.12.2024 | 2,56 | 2,58 | 2,56 | 2,57 | 0,39% | 25.452,00 |
| 26.12.2024 | 2,56 | 2,65 | 2,56 | 2,56 | -0,97% | 45.177,00 |
| 24.12.2024 | 2,56 | 2,60 | 2,56 | 2,59 | 0,98% | 2.322,00 |
| 23.12.2024 | 2,60 | 2,61 | 2,56 | 2,56 | -1,16% | 4.799,00 |
| 20.12.2024 | 2,61 | 2,61 | 2,58 | 2,59 | 0,00% | 15.795,00 |
| 19.12.2024 | 2,58 | 2,62 | 2,56 | 2,59 | 0,78% | 4.517,00 |
| 18.12.2024 | 2,61 | 2,66 | 2,57 | 2,57 | -1,53% | 18.908,00 |
| 17.12.2024 | 2,63 | 2,65 | 2,61 | 2,61 | -1,32% | 12.205,00 |
| 16.12.2024 | 2,68 | 2,68 | 2,63 | 2,65 | -1,31% | 4.631,00 |
| 13.12.2024 | 2,66 | 2,68 | 2,62 | 2,68 | 1,52% | 2.091,00 |
| 12.12.2024 | 2,64 | 2,66 | 2,63 | 2,64 | -0,38% | 4.155,00 |
| 11.12.2024 | 2,64 | 2,69 | 2,63 | 2,65 | 0,38% | 17.943,00 |
| 10.12.2024 | 2,65 | 2,65 | 2,63 | 2,64 | -0,75% | 7.891,00 |
| 09.12.2024 | 2,58 | 2,69 | 2,58 | 2,66 | 1,33% | 29.419,00 |
| 06.12.2024 | 2,64 | 2,64 | 2,58 | 2,63 | 0,19% | 12.078,00 |
| 05.12.2024 | 2,68 | 2,68 | 2,61 | 2,62 | -2,60% | 6.388,00 |
| 04.12.2024 | 2,70 | 2,70 | 2,63 | 2,69 | 1,13% | 8.925,00 |
| 03.12.2024 | 2,66 | 2,68 | 2,63 | 2,66 | -1,48% | 21.298,00 |
| 02.12.2024 | 2,70 | 2,74 | 2,66 | 2,70 | 0,00% | 13.631,00 |
| 29.11.2024 | 2,73 | 2,73 | 2,66 | 2,70 | -1,46% | 5.640,00 |
| 27.11.2024 | 2,74 | 2,74 | 2,66 | 2,74 | 1,33% | 18.133,00 |
| 26.11.2024 | 2,67 | 2,72 | 2,63 | 2,70 | 1,27% | 7.164,00 |
| 25.11.2024 | 2,54 | 2,70 | 2,52 | 2,67 | 4,09% | 44.897,00 |
| 22.11.2024 | 2,64 | 2,64 | 2,56 | 2,57 | -1,54% | 24.976,00 |
| 20.11.2024 | 2,66 | 2,66 | 2,52 | 2,61 | -1,33% | 57.718,00 |
| 19.11.2024 | 2,70 | 2,74 | 2,63 | 2,64 | -4,69% | 32.599,00 |
| 18.11.2024 | 2,77 | 2,85 | 2,74 | 2,77 | -0,54% | 30.559,00 |
| 15.11.2024 | 2,90 | 2,90 | 2,79 | 2,79 | -4,00% | 4.990,00 |
| 14.11.2024 | 2,91 | 3,00 | 2,88 | 2,90 | 2,22% | 6.449,00 |
| 13.11.2024 | 2,82 | 2,88 | 2,82 | 2,84 | 0,11% | 7.902,00 |