57,975$
-1,29%
Echtzeit-Aktienkurs Taylor Devices
Bid:
Ask:
Aktienkurse zur Taylor Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 58,32 | 58,72 | 57,65 | 57,98 | -1,29% | 27.927,00 |
| 23.06.2026 | 58,36 | 59,06 | 57,32 | 58,74 | -1,24% | 21.265,00 |
| 22.06.2026 | 55,37 | 62,27 | 55,33 | 59,47 | 7,68% | 129.971,00 |
| 18.06.2026 | 53,75 | 55,37 | 53,65 | 55,23 | 3,49% | 23.939,00 |
| 17.06.2026 | 53,30 | 53,95 | 52,92 | 53,37 | -1,50% | 13.745,00 |
| 16.06.2026 | 53,33 | 54,76 | 53,33 | 54,19 | 1,60% | 14.613,00 |
| 15.06.2026 | 55,00 | 55,44 | 53,33 | 53,33 | -1,57% | 17.018,00 |
| 12.06.2026 | 55,01 | 56,40 | 53,76 | 54,18 | -0,50% | 22.490,00 |
| 11.06.2026 | 55,51 | 55,65 | 53,66 | 54,45 | -1,04% | 31.584,00 |
| 10.06.2026 | 55,00 | 55,55 | 54,38 | 55,02 | 0,38% | 16.767,00 |
| 09.06.2026 | 55,00 | 55,20 | 54,00 | 54,81 | -0,76% | 17.527,00 |
| 08.06.2026 | 53,49 | 55,32 | 53,23 | 55,23 | 4,50% | 20.018,00 |
| 05.06.2026 | 53,00 | 54,63 | 52,46 | 52,85 | 0,32% | 20.942,00 |
| 04.06.2026 | 53,23 | 54,67 | 52,68 | 52,68 | -1,31% | 17.759,00 |
| 03.06.2026 | 53,43 | 53,87 | 52,55 | 53,38 | 0,00% | 9.894,00 |
| 02.06.2026 | 53,35 | 54,91 | 53,35 | 53,38 | 0,57% | 12.155,00 |
| 01.06.2026 | 52,02 | 53,57 | 52,00 | 53,08 | 4,20% | 17.420,00 |
| 29.05.2026 | 53,69 | 53,69 | 50,94 | 50,94 | -5,26% | 24.692,00 |
| 28.05.2026 | 53,53 | 54,48 | 53,00 | 53,77 | 1,02% | 26.340,00 |
| 27.05.2026 | 53,33 | 53,33 | 52,41 | 53,23 | 0,78% | 14.637,00 |
| 26.05.2026 | 52,00 | 54,40 | 51,29 | 52,82 | 2,14% | 31.341,00 |
| 22.05.2026 | 50,52 | 51,76 | 50,18 | 51,71 | 3,19% | 22.731,00 |
| 21.05.2026 | 50,62 | 51,07 | 49,58 | 50,11 | -1,78% | 18.598,00 |
| 20.05.2026 | 50,15 | 51,97 | 49,54 | 51,02 | 1,69% | 16.947,00 |
| 19.05.2026 | 49,32 | 50,76 | 48,41 | 50,17 | 1,66% | 33.746,00 |
| 18.05.2026 | 51,50 | 51,55 | 48,54 | 49,35 | -4,19% | 37.923,00 |
| 15.05.2026 | 49,67 | 51,52 | 49,55 | 51,51 | 1,58% | 25.553,00 |
| 14.05.2026 | 50,40 | 51,81 | 50,16 | 50,71 | -0,20% | 12.395,00 |
| 13.05.2026 | 50,41 | 50,87 | 49,07 | 50,81 | 0,10% | 35.999,00 |
| 12.05.2026 | 51,01 | 51,36 | 50,15 | 50,76 | -0,72% | 17.860,00 |
| 11.05.2026 | 52,39 | 52,39 | 50,12 | 51,13 | -1,34% | 29.284,00 |
| 08.05.2026 | 52,20 | 52,20 | 50,54 | 51,83 | 0,36% | 25.561,00 |
| 07.05.2026 | 51,08 | 52,39 | 50,56 | 51,64 | -0,69% | 36.522,00 |
| 06.05.2026 | 55,53 | 55,62 | 51,24 | 52,00 | -5,97% | 41.161,00 |
| 05.05.2026 | 53,00 | 55,97 | 53,00 | 55,30 | 4,03% | 30.278,00 |
| 04.05.2026 | 52,86 | 54,42 | 52,25 | 53,16 | -0,26% | 24.824,00 |
| 01.05.2026 | 56,17 | 56,17 | 52,00 | 53,30 | -4,21% | 29.347,00 |
| 30.04.2026 | 55,43 | 55,91 | 54,07 | 55,64 | 0,83% | 23.099,00 |
| 29.04.2026 | 57,42 | 59,65 | 52,99 | 55,18 | -2,18% | 40.208,00 |
| 28.04.2026 | 57,34 | 58,20 | 55,02 | 56,41 | -1,24% | 43.671,00 |
| 27.04.2026 | 57,64 | 58,46 | 56,73 | 57,12 | -1,40% | 37.464,00 |
| 24.04.2026 | 58,37 | 59,47 | 56,10 | 57,93 | -0,50% | 68.503,00 |
| 23.04.2026 | 58,56 | 59,99 | 58,03 | 58,22 | -0,36% | 23.958,00 |
| 22.04.2026 | 59,00 | 59,95 | 57,75 | 58,43 | -0,36% | 39.506,00 |
| 21.04.2026 | 56,50 | 59,50 | 56,50 | 58,64 | 3,59% | 28.922,00 |
| 20.04.2026 | 56,43 | 57,31 | 55,87 | 56,61 | 0,89% | 31.146,00 |
| 17.04.2026 | 55,21 | 57,46 | 54,20 | 56,11 | 3,62% | 52.880,00 |
| 16.04.2026 | 54,72 | 55,50 | 53,70 | 54,15 | -1,67% | 43.660,00 |
| 15.04.2026 | 51,51 | 55,19 | 51,50 | 55,07 | 8,92% | 56.932,00 |
| 14.04.2026 | 52,53 | 53,01 | 49,22 | 50,56 | -3,60% | 90.390,00 |
| 13.04.2026 | 51,50 | 53,00 | 51,21 | 52,45 | 2,24% | 24.724,00 |
| 10.04.2026 | 52,39 | 53,45 | 51,30 | 51,30 | -2,69% | 36.095,00 |
| 09.04.2026 | 52,67 | 54,00 | 49,89 | 52,72 | 0,02% | 44.419,00 |
| 08.04.2026 | 49,74 | 53,49 | 49,17 | 52,71 | 5,95% | 67.892,00 |
| 07.04.2026 | 50,10 | 51,25 | 48,54 | 49,75 | -1,60% | 58.075,00 |
| 06.04.2026 | 53,92 | 54,24 | 49,70 | 50,56 | -12,02% | 232.169,00 |
| 02.04.2026 | 56,28 | 57,99 | 55,26 | 57,47 | -0,02% | 106.291,00 |
| 01.04.2026 | 57,50 | 59,55 | 55,04 | 57,48 | 0,90% | 52.915,00 |
| 31.03.2026 | 66,41 | 66,41 | 56,90 | 56,97 | -21,11% | 160.756,00 |
| 30.03.2026 | 75,78 | 75,78 | 72,09 | 72,21 | -2,60% | 93.026,00 |
| 27.03.2026 | 75,69 | 76,63 | 74,03 | 74,14 | -1,66% | 24.650,00 |
| 26.03.2026 | 78,87 | 79,90 | 74,40 | 75,39 | -5,64% | 40.332,00 |
| 25.03.2026 | 79,18 | 80,58 | 77,29 | 79,90 | 2,23% | 27.154,00 |
| 24.03.2026 | 73,61 | 79,71 | 72,18 | 78,16 | 4,70% | 34.617,00 |
| 23.03.2026 | 70,83 | 74,68 | 70,06 | 74,65 | 6,70% | 34.671,00 |
| 20.03.2026 | 72,33 | 72,86 | 68,20 | 69,96 | -3,34% | 40.850,00 |
| 19.03.2026 | 69,15 | 72,82 | 68,26 | 72,38 | 3,77% | 29.410,00 |
| 18.03.2026 | 72,86 | 75,34 | 69,00 | 69,75 | -5,22% | 31.460,00 |
| 17.03.2026 | 75,51 | 79,10 | 73,12 | 73,59 | -2,56% | 48.962,00 |
| 16.03.2026 | 77,27 | 77,50 | 74,11 | 75,52 | 0,65% | 35.059,00 |
| 13.03.2026 | 75,92 | 78,57 | 73,36 | 75,03 | -1,54% | 44.016,00 |
| 12.03.2026 | 79,47 | 79,47 | 73,10 | 76,20 | -5,63% | 46.486,00 |
| 11.03.2026 | 83,87 | 84,00 | 79,77 | 80,75 | -1,44% | 26.495,00 |
| 10.03.2026 | 83,94 | 86,75 | 81,93 | 81,93 | -0,99% | 44.254,00 |
| 09.03.2026 | 79,17 | 83,26 | 78,25 | 82,75 | 0,32% | 42.343,00 |
| 06.03.2026 | 85,01 | 85,40 | 81,68 | 82,49 | -4,95% | 31.494,00 |
| 05.03.2026 | 88,63 | 88,63 | 84,01 | 86,79 | -2,68% | 31.299,00 |
| 04.03.2026 | 89,22 | 89,99 | 87,00 | 89,18 | 1,25% | 27.525,00 |
| 03.03.2026 | 87,52 | 88,31 | 82,77 | 88,08 | 0,48% | 46.942,00 |
| 02.03.2026 | 87,37 | 89,62 | 86,63 | 87,66 | -0,09% | 35.989,00 |
| 27.02.2026 | 83,02 | 88,29 | 83,02 | 87,74 | 4,90% | 43.076,00 |
| 26.02.2026 | 84,94 | 84,94 | 78,85 | 83,64 | -1,03% | 49.848,00 |
| 25.02.2026 | 88,44 | 88,44 | 82,44 | 84,51 | -3,87% | 71.666,00 |
| 24.02.2026 | 88,08 | 89,90 | 86,24 | 87,91 | 0,62% | 65.833,00 |
| 23.02.2026 | 90,00 | 90,00 | 84,65 | 87,37 | -2,87% | 60.610,00 |
| 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 |