1.397,440$
1,02%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 1.254,11 | 1.266,14 | 1.246,70 | 1.260,12 | 1,70% | 422.580,00 |
| 18.12.2024 | 1.271,78 | 1.277,64 | 1.238,40 | 1.239,00 | -2,77% | 503.850,00 |
| 17.12.2024 | 1.266,82 | 1.278,82 | 1.256,25 | 1.274,24 | -0,45% | 484.775,00 |
| 16.12.2024 | 1.258,18 | 1.282,84 | 1.258,18 | 1.280,04 | 1,66% | 349.076,00 |
| 13.12.2024 | 1.236,44 | 1.261,65 | 1.234,85 | 1.259,12 | 1,50% | 235.810,00 |
| 12.12.2024 | 1.252,94 | 1.254,00 | 1.235,80 | 1.240,52 | -0,49% | 405.764,00 |
| 11.12.2024 | 1.267,48 | 1.275,37 | 1.245,37 | 1.246,65 | -1,18% | 218.040,00 |
| 10.12.2024 | 1.255,17 | 1.268,83 | 1.251,09 | 1.261,57 | 0,24% | 167.506,00 |
| 09.12.2024 | 1.276,71 | 1.278,75 | 1.250,48 | 1.258,49 | -1,62% | 243.374,00 |
| 06.12.2024 | 1.292,43 | 1.295,29 | 1.268,13 | 1.279,21 | -1,06% | 287.793,00 |
| 05.12.2024 | 1.300,77 | 1.311,51 | 1.285,38 | 1.292,86 | -1,14% | 258.788,00 |
| 04.12.2024 | 1.260,93 | 1.317,59 | 1.257,71 | 1.307,81 | 3,90% | 347.049,00 |
| 03.12.2024 | 1.254,81 | 1.265,55 | 1.249,82 | 1.258,71 | -0,14% | 206.731,00 |
| 02.12.2024 | 1.257,36 | 1.284,27 | 1.247,47 | 1.260,47 | 0,60% | 344.171,00 |
| 29.11.2024 | 1.259,00 | 1.262,80 | 1.240,67 | 1.252,97 | 0,29% | 171.083,00 |
| 27.11.2024 | 1.262,00 | 1.266,50 | 1.244,94 | 1.249,33 | -1,05% | 286.357,00 |
| 26.11.2024 | 1.260,41 | 1.273,89 | 1.247,62 | 1.262,61 | 0,13% | 336.840,00 |
| 25.11.2024 | 1.266,31 | 1.268,00 | 1.248,24 | 1.260,98 | 0,05% | 433.648,00 |
| 22.11.2024 | 1.235,75 | 1.266,78 | 1.230,05 | 1.260,32 | -2,54% | 485.364,00 |
| 20.11.2024 | 1.259,60 | 1.297,97 | 1.250,26 | 1.293,11 | 3,40% | 369.658,00 |
| 19.11.2024 | 1.249,97 | 1.257,37 | 1.246,20 | 1.250,62 | -0,14% | 319.265,00 |
| 18.11.2024 | 1.254,50 | 1.266,21 | 1.242,99 | 1.252,35 | -0,14% | 262.929,00 |
| 15.11.2024 | 1.261,87 | 1.279,47 | 1.240,20 | 1.254,16 | -1,38% | 480.558,00 |
| 14.11.2024 | 1.353,45 | 1.355,12 | 1.257,97 | 1.271,71 | -6,70% | 662.571,00 |
| 13.11.2024 | 1.354,17 | 1.377,46 | 1.354,14 | 1.363,00 | 0,56% | 224.660,00 |
| 12.11.2024 | 1.380,63 | 1.380,63 | 1.344,03 | 1.355,42 | -1,41% | 261.819,00 |
| 11.11.2024 | 1.365,68 | 1.384,68 | 1.360,29 | 1.374,76 | 1,76% | 209.950,00 |
| 08.11.2024 | 1.327,87 | 1.370,11 | 1.327,87 | 1.350,98 | 1,62% | 242.581,00 |
| 07.11.2024 | 1.347,00 | 1.359,90 | 1.306,03 | 1.329,39 | -3,85% | 501.289,00 |
| 06.11.2024 | 1.398,00 | 1.400,00 | 1.366,64 | 1.382,60 | 3,36% | 394.309,00 |
| 05.11.2024 | 1.322,38 | 1.339,00 | 1.318,00 | 1.337,60 | 1,69% | 162.507,00 |
| 04.11.2024 | 1.308,93 | 1.321,92 | 1.306,77 | 1.315,39 | 0,83% | 169.951,00 |