23,550$
1,60%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 23,39 | 23,55 | 23,10 | 23,55 | 1,60% | 641.199,00 |
| 12.09.2024 | 22,79 | 23,51 | 22,55 | 23,18 | 2,75% | 732.284,00 |
| 11.09.2024 | 22,08 | 22,61 | 21,81 | 22,56 | 1,21% | 1.207.930,00 |
| 10.09.2024 | 22,66 | 22,77 | 22,07 | 22,29 | -1,11% | 783.795,00 |
| 09.09.2024 | 23,03 | 23,03 | 22,28 | 22,54 | -2,13% | 1.126.738,00 |
| 06.09.2024 | 23,61 | 23,95 | 22,95 | 23,03 | -2,83% | 1.401.584,00 |
| 05.09.2024 | 24,04 | 24,46 | 23,69 | 23,70 | -0,84% | 1.307.913,00 |
| 04.09.2024 | 24,83 | 24,92 | 23,38 | 23,90 | -3,00% | 1.495.493,00 |
| 03.09.2024 | 23,49 | 24,67 | 23,28 | 24,64 | 4,32% | 925.698,00 |
| 30.08.2024 | 23,51 | 23,83 | 23,29 | 23,62 | 0,47% | 2.019.218,00 |
| 29.08.2024 | 23,88 | 24,04 | 23,15 | 23,51 | -1,43% | 1.068.526,00 |
| 28.08.2024 | 22,98 | 23,87 | 22,88 | 23,85 | 3,79% | 1.227.088,00 |
| 27.08.2024 | 22,07 | 22,99 | 22,03 | 22,98 | 4,03% | 1.292.809,00 |
| 26.08.2024 | 22,51 | 22,56 | 21,87 | 22,09 | -0,59% | 821.896,00 |
| 23.08.2024 | 21,29 | 22,37 | 21,08 | 22,22 | 5,71% | 1.129.332,00 |
| 22.08.2024 | 20,98 | 21,29 | 20,71 | 21,02 | 0,43% | 468.475,00 |
| 21.08.2024 | 20,82 | 21,13 | 20,45 | 20,93 | 1,06% | 803.278,00 |
| 20.08.2024 | 20,83 | 21,00 | 20,64 | 20,71 | -0,96% | 618.621,00 |
| 19.08.2024 | 20,53 | 21,30 | 20,38 | 20,91 | 1,90% | 866.059,00 |
| 16.08.2024 | 20,38 | 20,80 | 20,04 | 20,52 | 0,54% | 850.086,00 |
| 15.08.2024 | 21,04 | 21,04 | 20,38 | 20,41 | -0,63% | 773.392,00 |
| 14.08.2024 | 20,48 | 20,73 | 20,15 | 20,54 | 0,64% | 355.118,00 |
| 13.08.2024 | 20,34 | 20,51 | 20,10 | 20,41 | 0,64% | 453.926,00 |
| 12.08.2024 | 20,79 | 21,01 | 19,99 | 20,28 | 0,05% | 596.583,00 |
| 09.08.2024 | 20,81 | 20,81 | 19,85 | 20,27 | -2,36% | 712.711,00 |
| 08.08.2024 | 20,62 | 20,90 | 20,21 | 20,76 | 1,71% | 1.329.873,00 |
| 07.08.2024 | 19,82 | 21,03 | 19,77 | 20,41 | 3,45% | 1.492.457,00 |
| 06.08.2024 | 19,16 | 19,77 | 19,01 | 19,73 | 3,57% | 1.283.410,00 |
| 05.08.2024 | 18,50 | 19,46 | 17,90 | 19,05 | -4,80% | 1.252.778,00 |
| 02.08.2024 | 19,30 | 20,98 | 19,30 | 20,01 | -5,21% | 1.163.656,00 |
| 01.08.2024 | 21,35 | 21,55 | 20,78 | 21,11 | -0,42% | 967.423,00 |
| 31.07.2024 | 21,50 | 21,94 | 21,11 | 21,20 | -0,75% | 1.180.190,00 |
| 30.07.2024 | 20,97 | 21,40 | 20,75 | 21,36 | 2,30% | 728.210,00 |
| 29.07.2024 | 21,08 | 21,37 | 20,61 | 20,88 | -0,33% | 672.946,00 |
| 26.07.2024 | 20,89 | 20,98 | 20,53 | 20,95 | 2,24% | 870.891,00 |
| 25.07.2024 | 20,46 | 21,00 | 20,40 | 20,49 | -0,15% | 1.080.868,00 |
| 24.07.2024 | 20,95 | 21,33 | 20,46 | 20,52 | -2,15% | 866.093,00 |
| 23.07.2024 | 21,26 | 21,26 | 20,70 | 20,97 | -1,41% | 995.572,00 |
| 22.07.2024 | 21,25 | 21,45 | 20,96 | 21,27 | -0,37% | 889.952,00 |
| 19.07.2024 | 21,68 | 21,90 | 21,20 | 21,35 | -2,51% | 745.653,00 |
| 18.07.2024 | 22,05 | 22,50 | 21,68 | 21,90 | -0,99% | 1.099.041,00 |
| 17.07.2024 | 21,92 | 22,61 | 21,33 | 22,12 | 0,36% | 1.037.418,00 |
| 16.07.2024 | 21,45 | 22,45 | 21,04 | 22,04 | 3,43% | 1.101.330,00 |
| 15.07.2024 | 20,89 | 21,75 | 20,78 | 21,31 | 1,04% | 731.328,00 |
| 12.07.2024 | 21,50 | 22,08 | 21,00 | 21,09 | 0,05% | 576.797,00 |
| 11.07.2024 | 20,67 | 21,09 | 20,54 | 21,08 | 3,08% | 978.670,00 |
| 10.07.2024 | 20,89 | 20,98 | 20,44 | 20,45 | -0,92% | 669.479,00 |
| 09.07.2024 | 20,30 | 20,78 | 20,25 | 20,64 | 1,57% | 1.025.054,00 |
| 08.07.2024 | 20,74 | 21,11 | 20,27 | 20,32 | -1,17% | 856.368,00 |
| 05.07.2024 | 20,19 | 20,58 | 19,91 | 20,56 | 1,28% | 557.835,00 |
| 03.07.2024 | 20,58 | 20,76 | 20,16 | 20,30 | -1,22% | 437.393,00 |
| 02.07.2024 | 20,63 | 20,84 | 20,14 | 20,55 | -0,77% | 600.116,00 |
| 01.07.2024 | 20,64 | 20,96 | 20,47 | 20,71 | -0,10% | 1.088.232,00 |
| 28.06.2024 | 20,26 | 21,12 | 20,26 | 20,73 | 2,88% | 2.961.200,00 |
| 27.06.2024 | 19,70 | 20,18 | 19,32 | 20,15 | 2,86% | 1.089.733,00 |
| 26.06.2024 | 19,30 | 19,69 | 19,04 | 19,59 | 1,14% | 916.668,00 |
| 25.06.2024 | 19,14 | 19,46 | 18,81 | 19,37 | 2,00% | 1.038.333,00 |
| 24.06.2024 | 19,10 | 19,23 | 18,63 | 18,99 | 0,32% | 1.070.240,00 |
| 21.06.2024 | 18,52 | 19,16 | 18,52 | 18,93 | 1,39% | 4.105.531,00 |
| 20.06.2024 | 19,19 | 19,31 | 18,63 | 18,67 | -3,16% | 1.526.707,00 |
| 18.06.2024 | 19,23 | 19,61 | 18,82 | 19,28 | 0,57% | 1.202.263,00 |
| 17.06.2024 | 19,54 | 19,60 | 18,81 | 19,17 | -2,49% | 1.317.485,00 |
| 14.06.2024 | 19,50 | 19,90 | 18,62 | 19,66 | -2,19% | 1.618.701,00 |
| 13.06.2024 | 20,50 | 20,50 | 19,80 | 20,10 | -1,71% | 877.529,00 |
| 12.06.2024 | 20,94 | 21,20 | 20,02 | 20,45 | -0,49% | 1.102.886,00 |
| 11.06.2024 | 20,91 | 20,91 | 20,28 | 20,55 | -2,10% | 1.015.052,00 |
| 10.06.2024 | 21,13 | 21,32 | 20,52 | 20,99 | -2,14% | 1.036.603,00 |
| 07.06.2024 | 21,95 | 21,98 | 21,21 | 21,45 | -4,07% | 1.082.546,00 |
| 06.06.2024 | 22,62 | 22,84 | 21,80 | 22,36 | -1,67% | 1.124.863,00 |
| 05.06.2024 | 22,97 | 23,35 | 22,31 | 22,74 | -1,00% | 1.293.562,00 |
| 04.06.2024 | 22,52 | 22,99 | 21,88 | 22,97 | 1,95% | 1.613.374,00 |
| 03.06.2024 | 20,21 | 23,07 | 19,99 | 22,53 | 13,27% | 2.769.075,00 |
| 31.05.2024 | 18,26 | 19,90 | 18,22 | 19,89 | 8,69% | 2.531.838,00 |
| 30.05.2024 | 17,14 | 18,31 | 16,75 | 18,30 | 8,16% | 2.017.107,00 |
| 29.05.2024 | 18,56 | 18,76 | 16,64 | 16,92 | -11,32% | 2.734.301,00 |
| 28.05.2024 | 20,46 | 20,69 | 17,69 | 19,08 | 1,65% | 4.041.469,00 |
| 24.05.2024 | 19,00 | 19,13 | 18,72 | 18,77 | -0,37% | 685.613,00 |
| 23.05.2024 | 19,20 | 19,47 | 18,55 | 18,84 | -2,13% | 909.465,00 |
| 22.05.2024 | 19,18 | 19,56 | 19,00 | 19,25 | 0,63% | 964.935,00 |
| 21.05.2024 | 19,59 | 19,73 | 18,87 | 19,13 | -2,75% | 977.158,00 |
| 20.05.2024 | 20,80 | 20,80 | 19,62 | 19,67 | -5,43% | 839.200,00 |
| 17.05.2024 | 20,35 | 21,00 | 20,19 | 20,80 | 1,81% | 771.391,00 |
| 16.05.2024 | 20,28 | 20,56 | 19,76 | 20,43 | -0,20% | 840.173,00 |
| 15.05.2024 | 21,39 | 21,39 | 20,32 | 20,47 | -2,80% | 796.822,00 |
| 14.05.2024 | 21,15 | 21,40 | 20,63 | 21,06 | 0,43% | 1.079.299,00 |
| 13.05.2024 | 20,17 | 21,44 | 20,17 | 20,97 | 4,12% | 1.518.401,00 |
| 10.05.2024 | 19,68 | 20,66 | 19,11 | 20,14 | 2,34% | 2.357.796,00 |
| 09.05.2024 | 15,34 | 21,07 | 15,10 | 19,68 | 28,63% | 9.456.597,00 |
| 08.05.2024 | 15,16 | 15,40 | 15,03 | 15,30 | -0,65% | 765.001,00 |
| 07.05.2024 | 15,75 | 15,87 | 15,19 | 15,40 | -1,91% | 1.032.871,00 |
| 06.05.2024 | 14,52 | 15,96 | 14,52 | 15,70 | 9,33% | 1.819.915,00 |
| 03.05.2024 | 16,76 | 16,76 | 14,04 | 14,36 | -11,41% | 2.370.443,00 |
| 02.05.2024 | 16,12 | 16,36 | 15,94 | 16,21 | 2,27% | 763.383,00 |
| 01.05.2024 | 15,69 | 16,21 | 15,69 | 15,85 | 1,28% | 812.012,00 |
| 30.04.2024 | 15,95 | 15,95 | 15,54 | 15,65 | -2,37% | 775.691,00 |
| 29.04.2024 | 15,81 | 16,14 | 15,71 | 16,03 | 1,58% | 817.519,00 |
| 26.04.2024 | 15,53 | 16,01 | 15,33 | 15,78 | 1,54% | 651.586,00 |
| 25.04.2024 | 15,92 | 15,98 | 15,30 | 15,54 | -3,30% | 898.468,00 |
| 24.04.2024 | 15,64 | 16,07 | 15,52 | 16,07 | 2,29% | 716.920,00 |
| 23.04.2024 | 15,55 | 16,09 | 15,41 | 15,71 | 0,90% | 712.584,00 |