89,950$
6,70%
Echtzeit-Aktienkurs Taylor Devices
Bid:
Ask:
Aktienkurse zur Taylor Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 84,82 | 90,00 | 84,82 | 89,95 | 6,70% | 63.797,00 |
| 19.02.2026 | 87,00 | 87,99 | 83,26 | 84,30 | -3,39% | 45.292,00 |
| 18.02.2026 | 86,00 | 90,37 | 86,00 | 87,26 | 2,78% | 106.113,00 |
| 17.02.2026 | 79,53 | 85,25 | 78,00 | 84,90 | 8,36% | 110.890,00 |
| 13.02.2026 | 78,33 | 80,24 | 75,50 | 78,35 | -0,17% | 36.412,00 |
| 12.02.2026 | 81,98 | 81,98 | 77,70 | 78,48 | -4,05% | 40.494,00 |
| 11.02.2026 | 83,55 | 83,55 | 76,49 | 81,79 | -1,91% | 42.890,00 |
| 10.02.2026 | 83,00 | 85,00 | 81,58 | 83,38 | 0,46% | 51.574,00 |
| 09.02.2026 | 81,48 | 86,00 | 81,48 | 83,00 | 3,62% | 81.191,00 |
| 06.02.2026 | 78,74 | 81,50 | 78,50 | 80,10 | 2,23% | 95.740,00 |
| 05.02.2026 | 78,00 | 82,07 | 77,47 | 78,35 | 0,29% | 52.618,00 |
| 04.02.2026 | 80,00 | 80,00 | 76,63 | 78,13 | -1,42% | 48.555,00 |
| 03.02.2026 | 75,97 | 80,00 | 75,97 | 79,25 | 6,79% | 58.567,00 |
| 02.02.2026 | 73,11 | 77,26 | 73,11 | 74,21 | 2,02% | 59.222,00 |
| 30.01.2026 | 72,44 | 73,25 | 70,88 | 72,74 | 1,15% | 20.943,00 |
| 29.01.2026 | 71,15 | 72,02 | 69,31 | 71,91 | 0,55% | 21.341,00 |
| 28.01.2026 | 72,90 | 73,76 | 71,52 | 71,52 | -1,36% | 27.516,00 |
| 27.01.2026 | 71,35 | 73,65 | 71,35 | 72,50 | 1,00% | 30.622,00 |
| 26.01.2026 | 72,14 | 73,52 | 71,50 | 71,78 | 0,18% | 26.675,00 |
| 22.01.2026 | 72,90 | 73,30 | 71,40 | 71,65 | -1,71% | 18.424,00 |
| 21.01.2026 | 73,07 | 74,69 | 71,88 | 72,90 | -0,86% | 23.227,00 |
| 20.01.2026 | 74,36 | 74,50 | 71,05 | 73,53 | -1,28% | 36.861,00 |
| 16.01.2026 | 72,82 | 75,00 | 72,75 | 74,48 | 2,77% | 58.220,00 |
| 15.01.2026 | 74,00 | 74,00 | 72,33 | 72,47 | -1,24% | 21.274,00 |
| 14.01.2026 | 72,74 | 74,00 | 71,30 | 73,38 | 1,94% | 59.405,00 |
| 13.01.2026 | 69,95 | 73,20 | 69,54 | 71,98 | 4,47% | 52.228,00 |
| 12.01.2026 | 67,93 | 69,87 | 66,40 | 68,90 | 1,01% | 43.248,00 |
| 09.01.2026 | 68,42 | 68,43 | 67,69 | 68,21 | 0,13% | 12.018,00 |
| 08.01.2026 | 67,96 | 68,25 | 66,22 | 68,12 | 1,04% | 22.294,00 |
| 07.01.2026 | 64,54 | 67,95 | 64,27 | 67,42 | 4,30% | 27.673,00 |
| 06.01.2026 | 67,43 | 67,50 | 63,81 | 64,64 | -4,89% | 28.852,00 |
| 05.01.2026 | 65,00 | 68,94 | 64,91 | 67,96 | 5,77% | 82.149,00 |
| 02.01.2026 | 59,47 | 64,25 | 59,18 | 64,25 | 9,90% | 50.183,00 |
| 31.12.2025 | 62,98 | 62,98 | 56,80 | 58,46 | -7,21% | 15.619,00 |
| 30.12.2025 | 61,37 | 63,24 | 60,05 | 63,00 | 2,22% | 21.038,00 |
| 29.12.2025 | 60,69 | 61,63 | 60,47 | 61,63 | 0,44% | 4.843,00 |
| 26.12.2025 | 62,00 | 62,00 | 58,58 | 61,36 | -0,62% | 20.648,00 |
| 24.12.2025 | 61,66 | 61,74 | 61,02 | 61,74 | -0,42% | 1.546,00 |
| 23.12.2025 | 59,38 | 62,00 | 59,38 | 62,00 | 4,47% | 12.561,00 |
| 22.12.2025 | 58,59 | 59,35 | 57,80 | 59,35 | 0,80% | 8.190,00 |
| 19.12.2025 | 59,74 | 59,74 | 58,29 | 58,88 | 0,22% | 4.982,00 |
| 18.12.2025 | 59,57 | 59,57 | 57,92 | 58,75 | 1,64% | 6.504,00 |
| 17.12.2025 | 58,61 | 58,95 | 55,32 | 57,80 | -0,50% | 11.736,00 |
| 16.12.2025 | 57,56 | 58,59 | 56,21 | 58,09 | 1,12% | 13.785,00 |
| 15.12.2025 | 55,82 | 57,98 | 55,50 | 57,45 | 5,41% | 18.657,00 |
| 12.12.2025 | 50,72 | 56,49 | 50,72 | 54,50 | 6,07% | 14.449,00 |
| 11.12.2025 | 50,60 | 51,51 | 50,60 | 51,38 | 2,80% | 4.537,00 |
| 10.12.2025 | 49,72 | 51,90 | 48,75 | 49,98 | 0,06% | 3.852,00 |
| 09.12.2025 | 47,86 | 52,00 | 47,86 | 49,95 | 2,99% | 9.221,00 |
| 08.12.2025 | 47,65 | 49,46 | 47,65 | 48,50 | 2,04% | 3.098,00 |
| 05.12.2025 | 48,87 | 48,87 | 47,53 | 47,53 | -1,41% | 3.614,00 |
| 04.12.2025 | 48,45 | 49,01 | 48,21 | 48,21 | 0,54% | 2.488,00 |
| 03.12.2025 | 48,21 | 49,31 | 47,84 | 47,95 | 0,44% | 4.100,00 |
| 01.12.2025 | 49,50 | 49,50 | 47,74 | 47,74 | -4,10% | 3.183,00 |
| 28.11.2025 | 48,64 | 50,56 | 48,64 | 49,78 | 1,78% | 3.743,00 |
| 26.11.2025 | 49,75 | 49,75 | 48,91 | 48,91 | 0,41% | 3.861,00 |
| 25.11.2025 | 49,95 | 49,95 | 48,71 | 48,71 | -2,54% | 2.776,00 |
| 24.11.2025 | 49,00 | 49,98 | 49,00 | 49,98 | 2,78% | 2.671,00 |
| 20.11.2025 | 48,00 | 48,63 | 47,19 | 48,63 | -0,84% | 3.122,00 |
| 19.11.2025 | 47,81 | 49,04 | 47,14 | 49,04 | 4,38% | 3.571,00 |
| 18.11.2025 | 47,03 | 47,03 | 46,98 | 46,98 | 4,82% | 3.335,00 |
| 17.11.2025 | 44,03 | 44,82 | 43,19 | 44,82 | 0,97% | 9.533,00 |
| 13.11.2025 | 44,00 | 44,76 | 44,00 | 44,39 | 1,81% | 3.721,00 |
| 12.11.2025 | 48,90 | 50,05 | 43,50 | 43,60 | -12,89% | 19.635,00 |
| 11.11.2025 | 48,94 | 50,51 | 48,54 | 50,05 | 2,98% | 4.540,00 |
| 10.11.2025 | 46,99 | 48,63 | 46,99 | 48,60 | 3,91% | 3.531,00 |
| 07.11.2025 | 46,28 | 47,41 | 45,53 | 46,77 | -1,50% | 6.419,00 |
| 06.11.2025 | 46,72 | 47,56 | 46,14 | 47,48 | 2,17% | 4.843,00 |
| 05.11.2025 | 46,88 | 47,70 | 46,47 | 46,47 | 1,26% | 3.187,00 |
| 04.11.2025 | 43,21 | 45,89 | 43,21 | 45,89 | 2,11% | 6.938,00 |
| 03.11.2025 | 45,80 | 45,80 | 44,29 | 44,94 | 1,35% | 3.506,00 |
| 31.10.2025 | 45,37 | 45,37 | 44,34 | 44,34 | 0,77% | 2.949,00 |
| 30.10.2025 | 43,99 | 44,00 | 43,59 | 44,00 | 1,62% | 1.370,00 |
| 29.10.2025 | 43,75 | 43,75 | 43,30 | 43,30 | -1,03% | 2.234,00 |
| 28.10.2025 | 44,25 | 44,27 | 43,24 | 43,75 | -1,57% | 4.142,00 |
| 27.10.2025 | 45,83 | 45,83 | 44,45 | 44,45 | -1,98% | 2.153,00 |
| 24.10.2025 | 43,37 | 45,59 | 43,37 | 45,35 | 6,41% | 12.742,00 |
| 23.10.2025 | 40,76 | 42,77 | 40,50 | 42,62 | 2,65% | 18.950,00 |
| 22.10.2025 | 41,75 | 42,74 | 41,32 | 41,52 | -1,05% | 4.752,00 |
| 21.10.2025 | 42,00 | 42,54 | 41,61 | 41,96 | -0,52% | 5.560,00 |
| 20.10.2025 | 42,96 | 42,96 | 41,86 | 42,18 | -0,64% | 3.865,00 |
| 17.10.2025 | 41,89 | 42,45 | 40,50 | 42,45 | 2,83% | 11.576,00 |
| 16.10.2025 | 42,70 | 42,70 | 41,28 | 41,28 | -4,00% | 7.524,00 |
| 15.10.2025 | 43,56 | 43,56 | 42,51 | 43,00 | 0,75% | 8.624,00 |
| 14.10.2025 | 42,68 | 43,61 | 42,36 | 42,68 | 0,00% | 3.865,00 |
| 13.10.2025 | 43,21 | 43,43 | 42,66 | 42,68 | 0,71% | 3.343,00 |
| 10.10.2025 | 43,37 | 43,37 | 42,38 | 42,38 | -2,10% | 4.908,00 |
| 09.10.2025 | 42,47 | 43,48 | 42,26 | 43,29 | 2,83% | 7.532,00 |
| 08.10.2025 | 43,30 | 43,30 | 41,50 | 42,10 | -3,20% | 13.362,00 |
| 07.10.2025 | 43,23 | 43,49 | 41,11 | 43,49 | 1,20% | 8.347,00 |
| 06.10.2025 | 41,99 | 43,20 | 41,93 | 42,98 | -4,80% | 28.525,00 |
| 02.10.2025 | 46,29 | 46,60 | 44,95 | 45,14 | -3,01% | 21.511,00 |
| 01.10.2025 | 47,66 | 47,66 | 44,42 | 46,54 | -4,20% | 31.352,00 |
| 30.09.2025 | 48,28 | 49,36 | 48,28 | 48,58 | -0,59% | 5.945,00 |
| 29.09.2025 | 51,75 | 51,75 | 47,99 | 48,87 | -1,59% | 4.540,00 |
| 26.09.2025 | 47,00 | 49,66 | 47,00 | 49,66 | 1,95% | 5.598,00 |
| 25.09.2025 | 48,63 | 48,71 | 46,54 | 48,71 | 2,35% | 6.473,00 |
| 24.09.2025 | 48,87 | 48,87 | 47,59 | 47,59 | -3,25% | 2.225,00 |
| 23.09.2025 | 51,75 | 51,75 | 47,27 | 49,19 | -5,28% | 8.774,00 |
| 22.09.2025 | 46,89 | 51,93 | 45,25 | 51,93 | 10,84% | 28.426,00 |