1.423,170$
1,25%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1.410,47 | 1.423,32 | 1.387,80 | 1.423,17 | 1,25% | 268.906,00 |
| 15.05.2025 | 1.394,33 | 1.410,02 | 1.390,66 | 1.405,62 | 1,04% | 252.451,00 |
| 14.05.2025 | 1.411,28 | 1.425,65 | 1.389,01 | 1.391,19 | -1,74% | 347.400,00 |
| 13.05.2025 | 1.425,00 | 1.447,17 | 1.414,80 | 1.415,84 | -0,09% | 280.298,00 |
| 12.05.2025 | 1.400,28 | 1.417,81 | 1.355,74 | 1.417,18 | 3,18% | 473.401,00 |
| 09.05.2025 | 1.388,71 | 1.392,05 | 1.359,67 | 1.373,49 | -0,83% | 276.280,00 |
| 08.05.2025 | 1.390,51 | 1.410,66 | 1.384,98 | 1.384,99 | 0,16% | 260.222,00 |
| 07.05.2025 | 1.398,00 | 1.413,28 | 1.380,06 | 1.382,76 | -0,65% | 383.623,00 |
| 06.05.2025 | 1.403,50 | 1.445,46 | 1.370,58 | 1.391,86 | -5,48% | 555.403,00 |
| 05.05.2025 | 1.450,00 | 1.488,54 | 1.447,76 | 1.472,62 | 1,54% | 559.177,00 |
| 02.05.2025 | 1.449,99 | 1.468,00 | 1.442,44 | 1.450,28 | 1,12% | 384.882,00 |
| 01.05.2025 | 1.417,47 | 1.443,77 | 1.400,26 | 1.434,19 | 1,49% | 226.718,00 |
| 30.04.2025 | 1.397,82 | 1.416,81 | 1.384,00 | 1.413,07 | 0,37% | 217.533,00 |
| 29.04.2025 | 1.399,22 | 1.412,82 | 1.391,72 | 1.407,89 | 0,87% | 157.878,00 |
| 28.04.2025 | 1.387,85 | 1.398,88 | 1.380,23 | 1.395,72 | 1,28% | 170.243,00 |
| 25.04.2025 | 1.368,81 | 1.384,06 | 1.365,72 | 1.378,13 | 0,74% | 199.111,00 |
| 24.04.2025 | 1.348,29 | 1.372,70 | 1.348,28 | 1.368,02 | 1,18% | 210.289,00 |
| 23.04.2025 | 1.334,00 | 1.368,80 | 1.331,39 | 1.352,00 | 3,37% | 324.741,00 |
| 22.04.2025 | 1.311,04 | 1.316,29 | 1.277,70 | 1.307,90 | 0,10% | 453.854,00 |
| 21.04.2025 | 1.330,69 | 1.340,06 | 1.290,54 | 1.306,55 | -2,33% | 234.328,00 |
| 17.04.2025 | 1.342,90 | 1.361,41 | 1.333,80 | 1.337,66 | 0,10% | 224.373,00 |
| 16.04.2025 | 1.364,60 | 1.368,30 | 1.334,09 | 1.336,30 | -1,81% | 322.362,00 |
| 15.04.2025 | 1.330,73 | 1.369,40 | 1.323,49 | 1.360,92 | 1,78% | 546.448,00 |
| 14.04.2025 | 1.322,41 | 1.348,83 | 1.317,25 | 1.337,13 | 1,83% | 336.401,00 |
| 11.04.2025 | 1.292,41 | 1.320,88 | 1.278,12 | 1.313,09 | 1,15% | 266.694,00 |
| 10.04.2025 | 1.309,35 | 1.329,29 | 1.257,16 | 1.298,20 | -1,43% | 359.093,00 |
| 09.04.2025 | 1.209,75 | 1.325,77 | 1.209,75 | 1.317,07 | 6,93% | 504.400,00 |
| 08.04.2025 | 1.298,60 | 1.307,77 | 1.214,02 | 1.231,75 | -1,42% | 365.677,00 |
| 07.04.2025 | 1.206,88 | 1.296,80 | 1.183,60 | 1.249,55 | 0,95% | 613.997,00 |
| 04.04.2025 | 1.330,01 | 1.344,82 | 1.237,85 | 1.237,85 | -9,21% | 581.701,00 |
| 03.04.2025 | 1.360,01 | 1.415,45 | 1.340,50 | 1.363,42 | -2,58% | 352.245,00 |
| 02.04.2025 | 1.385,76 | 1.415,40 | 1.371,55 | 1.399,57 | 0,15% | 250.781,00 |
| 01.04.2025 | 1.376,75 | 1.402,34 | 1.376,06 | 1.397,44 | 1,02% | 222.250,00 |
| 31.03.2025 | 1.391,06 | 1.393,84 | 1.367,70 | 1.383,29 | 0,44% | 380.895,00 |
| 28.03.2025 | 1.374,71 | 1.385,37 | 1.364,02 | 1.377,20 | -0,51% | 272.739,00 |
| 27.03.2025 | 1.391,01 | 1.399,54 | 1.372,57 | 1.384,26 | -0,70% | 165.954,00 |
| 26.03.2025 | 1.399,99 | 1.407,36 | 1.384,56 | 1.394,04 | -0,01% | 224.347,00 |
| 25.03.2025 | 1.379,89 | 1.397,29 | 1.377,21 | 1.394,11 | 1,00% | 186.208,00 |
| 24.03.2025 | 1.349,37 | 1.383,51 | 1.338,01 | 1.380,35 | 2,54% | 204.690,00 |
| 21.03.2025 | 1.360,00 | 1.361,16 | 1.327,92 | 1.346,12 | -1,07% | 535.909,00 |
| 20.03.2025 | 1.355,00 | 1.367,15 | 1.350,13 | 1.360,74 | -0,77% | 189.603,00 |
| 19.03.2025 | 1.343,27 | 1.375,00 | 1.342,43 | 1.371,32 | 2,15% | 240.247,00 |
| 18.03.2025 | 1.341,39 | 1.358,13 | 1.334,00 | 1.342,43 | -1,21% | 191.633,00 |
| 17.03.2025 | 1.350,00 | 1.363,38 | 1.345,26 | 1.358,94 | 0,92% | 190.603,00 |
| 14.03.2025 | 1.336,31 | 1.350,00 | 1.325,00 | 1.346,50 | 1,22% | 177.566,00 |
| 13.03.2025 | 1.317,22 | 1.339,12 | 1.311,35 | 1.330,22 | 0,37% | 266.462,00 |
| 12.03.2025 | 1.325,04 | 1.332,52 | 1.304,79 | 1.325,37 | 0,42% | 343.204,00 |
| 11.03.2025 | 1.324,49 | 1.335,12 | 1.305,27 | 1.319,87 | -1,21% | 212.903,00 |
| 10.03.2025 | 1.338,40 | 1.353,57 | 1.319,85 | 1.336,05 | -0,41% | 325.631,00 |
| 07.03.2025 | 1.335,95 | 1.343,24 | 1.306,15 | 1.341,59 | -0,23% | 328.706,00 |
| 06.03.2025 | 1.363,86 | 1.367,86 | 1.336,16 | 1.344,68 | -2,21% | 270.664,00 |
| 05.03.2025 | 1.359,27 | 1.376,65 | 1.342,34 | 1.375,02 | 1,87% | 205.737,00 |
| 04.03.2025 | 1.361,22 | 1.378,55 | 1.334,54 | 1.349,81 | -1,53% | 261.120,00 |
| 03.03.2025 | 1.370,00 | 1.382,11 | 1.353,01 | 1.370,82 | 0,26% | 245.944,00 |
| 28.02.2025 | 1.359,35 | 1.370,00 | 1.333,80 | 1.367,20 | 1,31% | 261.996,00 |
| 27.02.2025 | 1.338,92 | 1.360,00 | 1.338,92 | 1.349,52 | 1,25% | 156.211,00 |
| 26.02.2025 | 1.333,21 | 1.345,68 | 1.327,31 | 1.332,80 | -0,07% | 150.196,00 |
| 25.02.2025 | 1.318,09 | 1.337,31 | 1.304,14 | 1.333,73 | 1,58% | 221.884,00 |
| 24.02.2025 | 1.309,45 | 1.325,83 | 1.289,76 | 1.313,03 | 1,78% | 241.446,00 |
| 21.02.2025 | 1.307,31 | 1.319,12 | 1.278,36 | 1.290,13 | -1,71% | 198.784,00 |
| 20.02.2025 | 1.334,95 | 1.350,00 | 1.306,32 | 1.312,54 | -2,23% | 150.341,00 |
| 19.02.2025 | 1.311,59 | 1.347,74 | 1.305,00 | 1.342,45 | 3,31% | 319.264,00 |
| 18.02.2025 | 1.321,41 | 1.323,52 | 1.292,95 | 1.299,48 | -1,12% | 270.776,00 |
| 14.02.2025 | 1.337,00 | 1.337,00 | 1.298,19 | 1.314,19 | -1,63% | 350.656,00 |
| 13.02.2025 | 1.355,00 | 1.361,35 | 1.328,51 | 1.335,96 | -1,29% | 337.787,00 |
| 12.02.2025 | 1.349,55 | 1.366,14 | 1.335,71 | 1.353,46 | -0,58% | 309.191,00 |
| 11.02.2025 | 1.326,42 | 1.364,70 | 1.323,90 | 1.361,37 | 1,95% | 262.727,00 |
| 10.02.2025 | 1.333,05 | 1.335,80 | 1.312,69 | 1.335,30 | 0,60% | 199.049,00 |
| 07.02.2025 | 1.314,29 | 1.330,78 | 1.308,59 | 1.327,34 | 2,15% | 222.109,00 |
| 06.02.2025 | 1.286,00 | 1.312,99 | 1.265,90 | 1.299,35 | 0,61% | 406.210,00 |
| 05.02.2025 | 1.314,31 | 1.314,31 | 1.276,47 | 1.291,51 | -1,24% | 372.638,00 |
| 04.02.2025 | 1.315,09 | 1.362,16 | 1.253,46 | 1.307,66 | -3,34% | 539.169,00 |
| 03.02.2025 | 1.335,60 | 1.358,00 | 1.331,61 | 1.352,78 | -0,04% | 359.103,00 |
| 31.01.2025 | 1.364,00 | 1.371,68 | 1.350,52 | 1.353,34 | -0,85% | 191.328,00 |
| 30.01.2025 | 1.352,08 | 1.367,27 | 1.345,89 | 1.364,89 | 1,94% | 197.681,00 |
| 29.01.2025 | 1.328,51 | 1.346,94 | 1.325,59 | 1.338,92 | 0,71% | 191.233,00 |
| 28.01.2025 | 1.348,00 | 1.353,00 | 1.320,72 | 1.329,48 | -1,10% | 213.221,00 |
| 27.01.2025 | 1.329,96 | 1.347,41 | 1.323,99 | 1.344,23 | 0,18% | 236.489,00 |
| 24.01.2025 | 1.349,52 | 1.349,52 | 1.336,88 | 1.341,82 | -0,60% | 183.828,00 |
| 23.01.2025 | 1.379,14 | 1.379,46 | 1.337,92 | 1.349,98 | -0,30% | 234.498,00 |
| 22.01.2025 | 1.353,95 | 1.362,99 | 1.343,05 | 1.354,00 | -0,30% | 200.662,00 |
| 21.01.2025 | 1.364,04 | 1.365,54 | 1.346,86 | 1.358,01 | 1,34% | 195.467,00 |
| 17.01.2025 | 1.328,20 | 1.341,05 | 1.323,35 | 1.340,02 | 1,36% | 213.229,00 |
| 16.01.2025 | 1.305,00 | 1.330,00 | 1.297,33 | 1.322,02 | 2,20% | 229.129,00 |
| 15.01.2025 | 1.315,38 | 1.315,38 | 1.282,41 | 1.293,53 | -0,55% | 288.614,00 |
| 14.01.2025 | 1.286,14 | 1.307,39 | 1.284,10 | 1.300,73 | 1,74% | 198.812,00 |
| 13.01.2025 | 1.255,25 | 1.280,47 | 1.252,94 | 1.278,46 | 1,30% | 219.630,00 |
| 10.01.2025 | 1.271,23 | 1.287,20 | 1.260,46 | 1.262,11 | -1,58% | 251.417,00 |
| 08.01.2025 | 1.255,52 | 1.284,20 | 1.240,34 | 1.282,32 | 2,41% | 319.543,00 |
| 07.01.2025 | 1.245,89 | 1.263,19 | 1.242,49 | 1.252,13 | 0,06% | 190.136,00 |
| 06.01.2025 | 1.276,23 | 1.276,84 | 1.245,81 | 1.251,32 | -1,90% | 347.269,00 |
| 03.01.2025 | 1.259,64 | 1.282,25 | 1.256,90 | 1.275,56 | 1,71% | 194.410,00 |
| 02.01.2025 | 1.271,69 | 1.272,05 | 1.245,33 | 1.254,11 | -1,04% | 291.816,00 |
| 31.12.2024 | 1.282,33 | 1.289,18 | 1.261,97 | 1.267,28 | -0,99% | 256.592,00 |
| 30.12.2024 | 1.268,00 | 1.287,78 | 1.266,84 | 1.279,91 | -0,85% | 198.632,00 |
| 27.12.2024 | 1.297,90 | 1.297,90 | 1.283,66 | 1.290,90 | -0,79% | 152.560,00 |
| 26.12.2024 | 1.295,02 | 1.302,49 | 1.291,39 | 1.301,23 | -0,03% | 106.662,00 |
| 24.12.2024 | 1.287,15 | 1.301,66 | 1.283,68 | 1.301,66 | 0,86% | 91.517,00 |
| 23.12.2024 | 1.274,17 | 1.296,55 | 1.263,82 | 1.290,61 | 1,13% | 262.851,00 |
| 20.12.2024 | 1.250,29 | 1.293,38 | 1.247,00 | 1.276,15 | 1,27% | 600.245,00 |