41,050$
-4,51%
Echtzeit-Aktienkurs Taylor Devices
Bid:
Ask:
Aktienkurse zur Taylor Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 43,03 | 43,03 | 40,73 | 41,05 | -4,51% | 34.391,00 |
| 17.12.2024 | 43,19 | 43,57 | 42,41 | 42,99 | -1,35% | 14.075,00 |
| 16.12.2024 | 44,50 | 44,64 | 43,09 | 43,58 | -0,39% | 24.051,00 |
| 13.12.2024 | 44,20 | 46,51 | 43,24 | 43,75 | -1,53% | 21.831,00 |
| 12.12.2024 | 46,12 | 46,12 | 44,25 | 44,43 | -1,11% | 13.792,00 |
| 11.12.2024 | 46,58 | 46,70 | 44,84 | 44,93 | -1,47% | 16.556,00 |
| 10.12.2024 | 46,27 | 47,30 | 44,52 | 45,60 | 0,09% | 17.401,00 |
| 09.12.2024 | 47,06 | 47,13 | 45,50 | 45,56 | -4,41% | 7.535,00 |
| 06.12.2024 | 45,85 | 47,66 | 45,60 | 47,66 | 3,88% | 26.330,00 |
| 05.12.2024 | 47,44 | 47,44 | 45,15 | 45,88 | -2,59% | 19.219,00 |
| 04.12.2024 | 49,72 | 50,20 | 45,48 | 47,10 | 4,34% | 24.597,00 |
| 03.12.2024 | 45,87 | 46,54 | 44,50 | 45,14 | -2,95% | 27.879,00 |
| 02.12.2024 | 48,74 | 48,74 | 46,19 | 46,51 | -3,27% | 15.642,00 |
| 29.11.2024 | 46,09 | 48,20 | 46,09 | 48,08 | 4,36% | 7.499,00 |
| 27.11.2024 | 45,83 | 46,64 | 45,16 | 46,07 | 0,46% | 18.429,00 |
| 26.11.2024 | 46,25 | 46,74 | 45,68 | 45,86 | -1,63% | 9.214,00 |
| 25.11.2024 | 48,17 | 48,68 | 46,62 | 46,62 | 0,47% | 13.052,00 |
| 22.11.2024 | 46,20 | 47,15 | 45,50 | 46,40 | 4,60% | 24.238,00 |
| 20.11.2024 | 44,82 | 44,82 | 43,75 | 44,36 | -0,65% | 22.393,00 |
| 19.11.2024 | 43,50 | 45,15 | 43,50 | 44,65 | 2,10% | 16.644,00 |
| 18.11.2024 | 43,57 | 45,23 | 43,55 | 43,73 | 0,51% | 14.449,00 |
| 15.11.2024 | 44,24 | 44,97 | 43,40 | 43,51 | -1,16% | 24.640,00 |
| 14.11.2024 | 44,80 | 46,05 | 44,02 | 44,02 | -1,96% | 22.914,00 |
| 13.11.2024 | 44,50 | 46,84 | 44,50 | 44,90 | 1,42% | 43.173,00 |
| 12.11.2024 | 47,79 | 48,15 | 43,39 | 44,27 | -6,57% | 52.031,00 |
| 11.11.2024 | 48,68 | 50,21 | 47,00 | 47,39 | -3,65% | 34.706,00 |
| 08.11.2024 | 48,18 | 49,74 | 47,36 | 49,18 | 3,36% | 18.110,00 |
| 07.11.2024 | 52,66 | 52,99 | 45,22 | 47,58 | -9,63% | 70.196,00 |
| 06.11.2024 | 48,07 | 53,58 | 48,07 | 52,65 | 15,61% | 23.444,00 |
| 05.11.2024 | 43,80 | 47,60 | 43,80 | 45,54 | 2,23% | 36.922,00 |
| 04.11.2024 | 48,18 | 48,18 | 43,74 | 44,55 | -7,54% | 13.989,00 |
| 01.11.2024 | 46,90 | 49,45 | 46,20 | 48,18 | 2,47% | 18.950,00 |
| 31.10.2024 | 49,22 | 49,22 | 45,90 | 47,02 | -5,34% | 18.104,00 |
| 30.10.2024 | 45,09 | 49,68 | 45,09 | 49,67 | 8,93% | 27.456,00 |
| 29.10.2024 | 46,84 | 46,95 | 45,29 | 45,60 | -4,09% | 11.951,00 |
| 28.10.2024 | 46,49 | 47,85 | 46,39 | 47,54 | 2,13% | 11.865,00 |
| 25.10.2024 | 48,33 | 48,76 | 46,55 | 46,55 | -1,88% | 10.676,00 |
| 24.10.2024 | 47,27 | 47,68 | 45,84 | 47,44 | 1,50% | 11.088,00 |
| 23.10.2024 | 46,00 | 47,02 | 45,79 | 46,74 | 1,08% | 17.393,00 |
| 22.10.2024 | 47,08 | 47,44 | 46,01 | 46,24 | -4,72% | 9.570,00 |
| 21.10.2024 | 48,64 | 48,81 | 46,57 | 48,53 | 1,13% | 19.017,00 |
| 18.10.2024 | 47,83 | 48,19 | 47,53 | 47,99 | 0,80% | 8.817,00 |
| 17.10.2024 | 49,71 | 49,71 | 47,61 | 47,61 | -3,92% | 10.749,00 |
| 16.10.2024 | 47,30 | 50,00 | 47,30 | 49,55 | 4,62% | 20.192,00 |
| 15.10.2024 | 46,17 | 48,00 | 45,62 | 47,36 | 2,96% | 14.943,00 |
| 14.10.2024 | 45,31 | 46,97 | 45,00 | 46,00 | 1,79% | 15.920,00 |
| 11.10.2024 | 44,52 | 45,50 | 43,86 | 45,19 | 2,52% | 6.532,00 |
| 10.10.2024 | 44,25 | 44,89 | 43,49 | 44,08 | -0,50% | 29.311,00 |
| 09.10.2024 | 44,43 | 45,19 | 43,58 | 44,30 | 0,68% | 18.720,00 |
| 08.10.2024 | 42,31 | 44,75 | 42,01 | 44,00 | 5,87% | 13.332,00 |
| 07.10.2024 | 45,11 | 46,74 | 41,00 | 41,56 | -9,34% | 71.969,00 |
| 04.10.2024 | 46,90 | 47,44 | 45,40 | 45,84 | 0,92% | 17.158,00 |
| 03.10.2024 | 46,52 | 48,06 | 45,14 | 45,42 | -3,85% | 14.227,00 |
| 02.10.2024 | 47,65 | 48,18 | 46,72 | 47,24 | -0,67% | 11.902,00 |
| 01.10.2024 | 49,19 | 49,86 | 47,26 | 47,56 | -4,73% | 16.048,00 |
| 30.09.2024 | 51,79 | 51,79 | 46,00 | 49,92 | -2,63% | 73.393,00 |
| 27.09.2024 | 62,00 | 62,00 | 46,62 | 51,27 | -16,86% | 122.381,00 |
| 26.09.2024 | 63,50 | 63,50 | 59,87 | 61,67 | -1,74% | 8.401,00 |
| 25.09.2024 | 62,36 | 63,39 | 60,78 | 62,76 | 2,02% | 13.927,00 |
| 24.09.2024 | 61,90 | 61,90 | 59,72 | 61,52 | 1,96% | 40.524,00 |
| 23.09.2024 | 62,50 | 62,52 | 59,96 | 60,34 | -3,84% | 13.202,00 |
| 20.09.2024 | 63,99 | 64,50 | 62,57 | 62,75 | -0,49% | 25.224,00 |
| 19.09.2024 | 60,95 | 64,00 | 60,03 | 63,06 | 4,91% | 47.706,00 |
| 18.09.2024 | 60,43 | 62,50 | 59,21 | 60,11 | -1,10% | 31.275,00 |
| 17.09.2024 | 62,10 | 62,99 | 59,69 | 60,78 | -1,65% | 37.846,00 |
| 16.09.2024 | 59,50 | 62,50 | 59,00 | 61,80 | 4,46% | 55.735,00 |
| 13.09.2024 | 57,34 | 59,16 | 56,64 | 59,16 | 2,16% | 15.298,00 |
| 12.09.2024 | 59,42 | 59,42 | 57,13 | 57,91 | -1,85% | 7.953,00 |
| 11.09.2024 | 57,84 | 59,32 | 55,50 | 59,00 | 3,15% | 13.753,00 |
| 10.09.2024 | 54,99 | 57,85 | 53,53 | 57,20 | 7,32% | 25.283,00 |
| 09.09.2024 | 52,00 | 54,85 | 51,64 | 53,30 | 2,23% | 32.132,00 |
| 06.09.2024 | 54,30 | 54,45 | 51,22 | 52,14 | -4,16% | 32.885,00 |
| 05.09.2024 | 54,30 | 55,73 | 52,34 | 54,40 | -3,05% | 38.314,00 |
| 04.09.2024 | 54,67 | 56,11 | 53,60 | 56,11 | 1,63% | 10.849,00 |
| 03.09.2024 | 56,90 | 57,01 | 53,06 | 55,21 | -3,51% | 20.071,00 |
| 30.08.2024 | 56,48 | 57,25 | 54,88 | 57,22 | 2,18% | 10.570,00 |
| 29.08.2024 | 54,44 | 56,25 | 53,72 | 56,00 | 2,88% | 11.716,00 |
| 28.08.2024 | 53,68 | 57,74 | 53,68 | 54,43 | -0,11% | 25.631,00 |
| 27.08.2024 | 53,02 | 54,69 | 51,69 | 54,49 | 2,44% | 23.775,00 |
| 26.08.2024 | 50,90 | 53,25 | 50,20 | 53,19 | 4,36% | 25.665,00 |
| 23.08.2024 | 49,35 | 51,00 | 49,34 | 50,97 | 4,45% | 23.356,00 |
| 22.08.2024 | 48,42 | 49,14 | 48,01 | 48,80 | -1,89% | 9.186,00 |
| 21.08.2024 | 50,49 | 50,49 | 47,62 | 49,74 | -0,16% | 20.387,00 |
| 20.08.2024 | 49,22 | 50,55 | 48,48 | 49,82 | 0,61% | 27.211,00 |
| 19.08.2024 | 50,80 | 50,80 | 49,00 | 49,52 | -4,03% | 14.192,00 |
| 16.08.2024 | 49,42 | 51,73 | 48,54 | 51,60 | 3,95% | 28.835,00 |
| 15.08.2024 | 54,00 | 54,00 | 49,64 | 49,64 | -7,63% | 16.037,00 |
| 14.08.2024 | 45,57 | 53,74 | 45,57 | 53,74 | 11,42% | 22.947,00 |
| 13.08.2024 | 44,80 | 48,35 | 44,80 | 48,23 | 5,24% | 13.487,00 |
| 12.08.2024 | 45,94 | 47,47 | 45,81 | 45,83 | -0,43% | 17.792,00 |
| 09.08.2024 | 46,29 | 47,00 | 45,65 | 46,03 | -0,48% | 14.173,00 |
| 08.08.2024 | 44,50 | 46,25 | 44,49 | 46,25 | 4,90% | 14.331,00 |
| 07.08.2024 | 45,94 | 46,72 | 43,60 | 44,09 | -3,27% | 19.680,00 |
| 06.08.2024 | 44,43 | 47,05 | 44,43 | 45,58 | 3,24% | 16.763,00 |
| 05.08.2024 | 46,45 | 46,97 | 43,00 | 44,15 | -8,99% | 21.347,00 |
| 02.08.2024 | 48,30 | 48,51 | 46,37 | 48,51 | 0,39% | 11.522,00 |
| 01.08.2024 | 50,70 | 51,12 | 48,32 | 48,32 | -6,08% | 18.285,00 |
| 31.07.2024 | 48,26 | 51,45 | 47,75 | 51,45 | 1,40% | 11.809,00 |
| 30.07.2024 | 49,25 | 51,20 | 48,80 | 50,74 | 5,27% | 21.822,00 |
| 29.07.2024 | 49,11 | 49,53 | 46,63 | 48,20 | -0,99% | 17.289,00 |