44,680$
-0,58%
Echtzeit-Aktienkurs Transcontinental Realty Investors
Bid:
Ask:
Aktienkurse zur Transcontinental Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 44,44 | 45,30 | 44,44 | 44,68 | -0,58% | 1.041,00 |
| 02.07.2025 | 43,44 | 46,41 | 43,44 | 44,94 | 2,04% | 18.923,00 |
| 01.07.2025 | 44,51 | 44,52 | 44,04 | 44,04 | 3,36% | 2.272,00 |
| 30.06.2025 | 44,70 | 46,57 | 42,61 | 42,61 | -7,79% | 4.172,00 |
| 27.06.2025 | 45,49 | 46,74 | 44,81 | 46,21 | 2,62% | 51.227,00 |
| 26.06.2025 | 43,62 | 45,03 | 42,96 | 45,03 | 4,04% | 3.212,00 |
| 25.06.2025 | 43,28 | 43,28 | 43,28 | 43,28 | -1,57% | 2.664,00 |
| 24.06.2025 | 42,61 | 43,97 | 42,61 | 43,97 | 2,47% | 4.310,00 |
| 23.06.2025 | 41,88 | 43,05 | 41,36 | 42,91 | 1,32% | 5.129,00 |
| 20.06.2025 | 40,54 | 42,35 | 40,54 | 42,35 | 4,44% | 4.613,00 |
| 18.06.2025 | 38,35 | 40,55 | 38,35 | 40,55 | 0,82% | 2.747,00 |
| 17.06.2025 | 40,29 | 40,29 | 39,57 | 40,22 | 2,11% | 2.231,00 |
| 16.06.2025 | 39,94 | 39,94 | 39,39 | 39,39 | 3,20% | 2.353,00 |
| 13.06.2025 | 38,17 | 38,70 | 38,17 | 38,17 | -3,61% | 1.106,00 |
| 12.06.2025 | 39,59 | 40,49 | 39,59 | 39,60 | 2,14% | 2.299,00 |
| 11.06.2025 | 35,82 | 38,89 | 35,82 | 38,77 | -1,62% | 3.365,00 |
| 10.06.2025 | 39,24 | 39,55 | 38,87 | 39,41 | 5,69% | 3.055,00 |
| 09.06.2025 | 37,04 | 37,29 | 37,04 | 37,29 | 0,00% | 1.877,00 |
| 06.06.2025 | 37,29 | 38,24 | 37,29 | 37,29 | -1,04% | 976,00 |
| 05.06.2025 | 36,30 | 37,68 | 36,30 | 37,68 | 0,45% | 2.644,00 |
| 04.06.2025 | 35,80 | 37,51 | 35,80 | 37,51 | 3,79% | 2.485,00 |
| 03.06.2025 | 35,46 | 36,14 | 35,46 | 36,14 | -0,11% | 1.035,00 |
| 02.06.2025 | 38,00 | 38,49 | 36,18 | 36,18 | -8,01% | 3.844,00 |
| 30.05.2025 | 36,51 | 39,56 | 36,51 | 39,33 | -1,35% | 5.845,00 |
| 29.05.2025 | 38,32 | 40,15 | 38,04 | 39,87 | 8,46% | 8.967,00 |
| 28.05.2025 | 35,46 | 37,32 | 35,46 | 36,76 | 1,74% | 3.478,00 |
| 27.05.2025 | 35,09 | 36,13 | 33,98 | 36,13 | 8,04% | 3.754,00 |
| 23.05.2025 | 33,00 | 33,44 | 32,84 | 33,44 | 0,33% | 1.602,00 |
| 22.05.2025 | 34,09 | 34,09 | 33,33 | 33,33 | -4,17% | 1.108,00 |
| 21.05.2025 | 33,83 | 34,78 | 33,83 | 34,78 | -1,33% | 1.653,00 |
| 20.05.2025 | 33,99 | 35,25 | 33,99 | 35,25 | 1,79% | 1.365,00 |
| 19.05.2025 | 34,63 | 34,63 | 34,63 | 34,63 | 0,00% | 620,00 |
| 16.05.2025 | 34,19 | 34,63 | 34,19 | 34,63 | 0,58% | 2.779,00 |
| 15.05.2025 | 33,56 | 34,45 | 33,35 | 34,43 | 3,83% | 1.375,00 |
| 14.05.2025 | 33,74 | 34,67 | 32,91 | 33,16 | -4,82% | 4.283,00 |
| 13.05.2025 | 35,95 | 36,33 | 33,45 | 34,84 | -3,33% | 10.384,00 |
| 12.05.2025 | 33,96 | 36,20 | 33,82 | 36,04 | 9,21% | 6.513,00 |
| 09.05.2025 | 33,00 | 33,18 | 32,70 | 33,00 | 5,30% | 1.789,00 |
| 08.05.2025 | 31,54 | 31,93 | 31,34 | 31,34 | 1,36% | 1.434,00 |
| 07.05.2025 | 29,26 | 32,50 | 29,26 | 30,92 | 5,10% | 7.738,00 |
| 06.05.2025 | 27,65 | 29,86 | 27,65 | 29,42 | 0,07% | 2.532,00 |
| 05.05.2025 | 30,66 | 30,66 | 29,18 | 29,40 | 0,75% | 2.913,00 |
| 02.05.2025 | 29,06 | 30,50 | 29,03 | 29,18 | 0,48% | 3.093,00 |
| 01.05.2025 | 28,58 | 29,04 | 28,58 | 29,04 | 0,97% | 4.195,00 |
| 30.04.2025 | 27,98 | 28,76 | 27,06 | 28,76 | 5,16% | 2.634,00 |
| 29.04.2025 | 27,44 | 27,50 | 26,96 | 27,35 | 1,03% | 4.119,00 |
| 28.04.2025 | 27,48 | 27,96 | 27,07 | 27,07 | -2,20% | 4.807,00 |
| 25.04.2025 | 27,75 | 27,75 | 27,68 | 27,68 | -1,14% | 2.905,00 |
| 24.04.2025 | 28,03 | 28,05 | 28,00 | 28,00 | 0,32% | 2.410,00 |
| 23.04.2025 | 28,05 | 28,23 | 27,91 | 27,91 | -0,36% | 2.978,00 |
| 22.04.2025 | 28,01 | 28,20 | 27,69 | 28,01 | 0,04% | 5.952,00 |
| 21.04.2025 | 27,70 | 28,20 | 27,70 | 28,00 | -0,81% | 4.099,00 |
| 17.04.2025 | 27,84 | 28,23 | 27,84 | 28,23 | 1,44% | 1.183,00 |
| 16.04.2025 | 28,08 | 28,08 | 27,83 | 27,83 | -0,96% | 1.662,00 |
| 15.04.2025 | 28,43 | 28,43 | 28,10 | 28,10 | -1,30% | 1.515,00 |
| 14.04.2025 | 28,15 | 28,51 | 27,95 | 28,47 | 0,60% | 3.623,00 |
| 11.04.2025 | 28,80 | 28,80 | 28,11 | 28,30 | -5,64% | 1.438,00 |
| 09.04.2025 | 28,80 | 29,99 | 28,15 | 29,99 | 6,76% | 3.794,00 |
| 08.04.2025 | 29,00 | 29,13 | 28,09 | 28,09 | -2,09% | 1.928,00 |
| 07.04.2025 | 28,82 | 28,82 | 27,69 | 28,69 | 1,77% | 2.734,00 |
| 04.04.2025 | 27,69 | 29,22 | 27,69 | 28,19 | 0,86% | 7.532,00 |
| 03.04.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -1,86% | 1.327,00 |
| 02.04.2025 | 28,10 | 28,48 | 27,95 | 28,48 | 1,90% | 2.738,00 |
| 01.04.2025 | 28,48 | 28,48 | 27,95 | 27,95 | 0,00% | 2.105,00 |
| 31.03.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -1,03% | 1.597,00 |
| 28.03.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,00% | 640,00 |
| 27.03.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,00% | 662,00 |
| 26.03.2025 | 28,26 | 28,93 | 28,00 | 28,24 | -2,62% | 5.678,00 |
| 25.03.2025 | 28,80 | 29,00 | 28,23 | 29,00 | -0,62% | 2.533,00 |
| 24.03.2025 | 28,00 | 29,18 | 28,00 | 29,18 | 4,21% | 1.382,00 |
| 21.03.2025 | 29,17 | 29,17 | 27,90 | 28,00 | 0,36% | 5.713,00 |
| 20.03.2025 | 28,07 | 28,07 | 27,90 | 27,90 | -0,78% | 919,00 |
| 19.03.2025 | 29,29 | 29,29 | 28,10 | 28,12 | -0,21% | 996,00 |
| 18.03.2025 | 28,29 | 28,43 | 28,18 | 28,18 | -1,40% | 1.167,00 |
| 17.03.2025 | 28,61 | 28,61 | 28,58 | 28,58 | -0,52% | 967,00 |
| 14.03.2025 | 29,43 | 29,43 | 28,73 | 28,73 | 1,09% | 852,00 |
| 13.03.2025 | 28,86 | 28,86 | 28,42 | 28,42 | -0,46% | 952,00 |
| 12.03.2025 | 27,99 | 29,00 | 27,99 | 28,55 | -1,55% | 1.217,00 |
| 11.03.2025 | 28,67 | 29,00 | 28,50 | 29,00 | 1,15% | 806,00 |
| 10.03.2025 | 28,35 | 30,40 | 28,35 | 28,67 | 0,00% | 1.576,00 |
| 07.03.2025 | 28,20 | 28,85 | 27,88 | 28,67 | 2,28% | 1.336,00 |
| 06.03.2025 | 28,12 | 28,18 | 27,76 | 28,03 | -0,32% | 1.825,00 |
| 05.03.2025 | 29,30 | 29,30 | 28,12 | 28,12 | -1,64% | 1.342,00 |
| 04.03.2025 | 28,62 | 28,86 | 28,50 | 28,59 | 0,00% | 1.555,00 |
| 03.03.2025 | 29,12 | 29,14 | 28,59 | 28,59 | -0,73% | 1.771,00 |
| 28.02.2025 | 28,72 | 29,40 | 27,69 | 28,80 | -3,13% | 7.941,00 |
| 27.02.2025 | 29,98 | 29,98 | 29,73 | 29,73 | 0,17% | 1.276,00 |
| 26.02.2025 | 29,68 | 29,68 | 29,68 | 29,68 | 2,66% | 741,00 |
| 25.02.2025 | 28,99 | 28,99 | 28,91 | 28,91 | 1,19% | 1.332,00 |
| 24.02.2025 | 28,57 | 28,57 | 28,57 | 28,57 | 2,59% | 816,00 |
| 21.02.2025 | 27,99 | 28,13 | 27,85 | 27,85 | -0,18% | 1.913,00 |
| 20.02.2025 | 28,10 | 28,50 | 27,90 | 27,90 | -2,79% | 1.375,00 |
| 19.02.2025 | 28,68 | 28,70 | 28,41 | 28,70 | -1,00% | 1.737,00 |
| 18.02.2025 | 26,78 | 28,99 | 26,02 | 28,99 | 9,11% | 18.458,00 |
| 14.02.2025 | 26,57 | 26,57 | 26,57 | 26,57 | -1,30% | 672,00 |
| 13.02.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 0,00% | 829,00 |
| 12.02.2025 | 26,70 | 27,81 | 25,74 | 26,92 | -0,48% | 2.577,00 |
| 11.02.2025 | 26,75 | 27,05 | 26,74 | 27,05 | 0,74% | 4.768,00 |
| 10.02.2025 | 27,50 | 27,50 | 26,80 | 26,85 | 0,00% | 2.338,00 |
| 07.02.2025 | 26,98 | 26,98 | 26,55 | 26,85 | 0,71% | 2.738,00 |