7,200$
Echtzeit-Aktienkurs Target Hospitality Corp
Bid:
Ask:
Aktienkurse zur Target Hospitality Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,22 | 7,22 | 7,10 | 7,20 | 0,00% | 233.194,00 |
| 01.07.2025 | 7,10 | 7,32 | 7,05 | 7,20 | 1,12% | 407.019,00 |
| 30.06.2025 | 7,21 | 7,23 | 7,11 | 7,12 | -0,70% | 264.530,00 |
| 27.06.2025 | 7,21 | 7,31 | 7,11 | 7,17 | -0,55% | 953.590,00 |
| 26.06.2025 | 7,13 | 7,41 | 7,13 | 7,21 | 1,84% | 270.477,00 |
| 25.06.2025 | 7,19 | 7,22 | 7,07 | 7,08 | -1,67% | 209.807,00 |
| 24.06.2025 | 7,17 | 7,37 | 7,17 | 7,20 | 1,12% | 409.703,00 |
| 23.06.2025 | 7,06 | 7,17 | 6,98 | 7,12 | 0,71% | 298.688,00 |
| 20.06.2025 | 7,13 | 7,20 | 7,07 | 7,07 | -0,14% | 1.180.276,00 |
| 18.06.2025 | 6,96 | 7,21 | 6,93 | 7,08 | 1,43% | 411.691,00 |
| 17.06.2025 | 6,97 | 7,16 | 6,95 | 6,98 | -0,14% | 518.594,00 |
| 16.06.2025 | 6,97 | 7,14 | 6,94 | 6,99 | 1,60% | 400.715,00 |
| 13.06.2025 | 6,69 | 6,96 | 6,61 | 6,88 | 0,73% | 287.414,00 |
| 12.06.2025 | 6,91 | 6,93 | 6,77 | 6,83 | -2,01% | 310.682,00 |
| 11.06.2025 | 7,03 | 7,03 | 6,78 | 6,97 | -0,29% | 369.035,00 |
| 10.06.2025 | 6,97 | 7,20 | 6,94 | 6,99 | 0,72% | 307.539,00 |
| 09.06.2025 | 7,08 | 7,14 | 6,87 | 6,94 | -1,14% | 235.557,00 |
| 06.06.2025 | 7,31 | 7,45 | 7,00 | 7,02 | -2,77% | 303.204,00 |
| 05.06.2025 | 7,28 | 7,30 | 7,15 | 7,22 | -0,28% | 286.929,00 |
| 04.06.2025 | 7,21 | 7,29 | 7,12 | 7,24 | 0,14% | 247.627,00 |
| 03.06.2025 | 7,04 | 7,32 | 7,04 | 7,23 | 2,99% | 304.523,00 |
| 02.06.2025 | 7,31 | 7,34 | 6,95 | 7,02 | -4,10% | 393.450,00 |
| 30.05.2025 | 7,29 | 7,40 | 7,16 | 7,32 | 0,41% | 444.335,00 |
| 29.05.2025 | 7,28 | 7,30 | 7,07 | 7,29 | 0,28% | 511.226,00 |
| 28.05.2025 | 7,35 | 7,42 | 7,17 | 7,27 | -1,22% | 234.255,00 |
| 27.05.2025 | 7,40 | 7,58 | 7,33 | 7,36 | -0,14% | 345.884,00 |
| 23.05.2025 | 7,53 | 7,58 | 7,36 | 7,37 | -3,03% | 386.985,00 |
| 22.05.2025 | 7,21 | 7,62 | 7,13 | 7,60 | 5,26% | 627.770,00 |
| 21.05.2025 | 7,19 | 7,64 | 7,14 | 7,22 | -0,41% | 735.533,00 |
| 20.05.2025 | 7,42 | 7,44 | 7,09 | 7,25 | -2,82% | 583.625,00 |
| 19.05.2025 | 6,39 | 7,48 | 6,15 | 7,46 | 5,07% | 835.156,00 |
| 16.05.2025 | 7,00 | 7,13 | 6,93 | 7,10 | 1,57% | 607.714,00 |
| 15.05.2025 | 6,92 | 7,20 | 6,82 | 6,99 | 1,01% | 581.744,00 |
| 14.05.2025 | 7,01 | 7,01 | 6,71 | 6,92 | -1,00% | 531.391,00 |
| 13.05.2025 | 7,00 | 7,08 | 6,95 | 6,99 | 0,58% | 212.168,00 |
| 12.05.2025 | 7,06 | 7,20 | 6,88 | 6,95 | 0,43% | 289.539,00 |
| 09.05.2025 | 6,91 | 7,05 | 6,86 | 6,92 | -0,72% | 228.460,00 |
| 08.05.2025 | 6,91 | 7,22 | 6,91 | 6,97 | 2,05% | 322.280,00 |
| 07.05.2025 | 7,27 | 7,30 | 6,79 | 6,83 | -5,79% | 312.993,00 |
| 06.05.2025 | 7,15 | 7,38 | 7,15 | 7,25 | -0,14% | 437.845,00 |
| 05.05.2025 | 7,14 | 7,29 | 6,97 | 7,26 | 0,41% | 507.568,00 |
| 02.05.2025 | 7,11 | 7,32 | 7,09 | 7,23 | 2,99% | 601.660,00 |
| 01.05.2025 | 6,81 | 7,06 | 6,66 | 7,02 | 3,24% | 420.470,00 |
| 30.04.2025 | 6,57 | 6,98 | 6,41 | 6,80 | 1,95% | 1.161.838,00 |
| 29.04.2025 | 6,23 | 6,69 | 6,17 | 6,67 | 6,72% | 474.790,00 |
| 28.04.2025 | 6,35 | 6,41 | 6,22 | 6,25 | -1,57% | 229.771,00 |
| 25.04.2025 | 6,33 | 6,36 | 6,21 | 6,35 | -0,47% | 254.474,00 |
| 24.04.2025 | 6,39 | 6,50 | 6,29 | 6,38 | -0,62% | 211.778,00 |
| 23.04.2025 | 6,70 | 6,72 | 6,41 | 6,42 | -2,95% | 208.136,00 |
| 22.04.2025 | 6,45 | 6,63 | 6,39 | 6,62 | 4,17% | 364.902,00 |
| 21.04.2025 | 6,61 | 6,61 | 6,29 | 6,35 | -4,44% | 386.622,00 |
| 17.04.2025 | 6,68 | 6,72 | 6,53 | 6,65 | -0,67% | 227.603,00 |
| 16.04.2025 | 6,74 | 6,75 | 6,61 | 6,69 | -0,59% | 232.152,00 |
| 15.04.2025 | 6,58 | 6,75 | 6,52 | 6,73 | 1,66% | 269.385,00 |
| 14.04.2025 | 7,17 | 7,17 | 6,59 | 6,62 | -5,43% | 453.699,00 |
| 11.04.2025 | 6,70 | 7,05 | 6,67 | 7,00 | 4,17% | 527.423,00 |
| 10.04.2025 | 6,78 | 6,81 | 6,52 | 6,72 | -2,18% | 374.673,00 |
| 09.04.2025 | 6,27 | 6,97 | 6,17 | 6,87 | 7,93% | 637.106,00 |
| 08.04.2025 | 6,64 | 6,64 | 6,29 | 6,37 | -0,55% | 493.988,00 |
| 07.04.2025 | 6,32 | 6,75 | 6,05 | 6,40 | -2,29% | 691.514,00 |
| 04.04.2025 | 6,44 | 6,64 | 6,35 | 6,55 | -2,53% | 590.626,00 |
| 03.04.2025 | 6,69 | 6,85 | 6,42 | 6,72 | -2,18% | 774.272,00 |
| 02.04.2025 | 6,70 | 7,04 | 6,70 | 6,87 | 1,18% | 568.155,00 |
| 01.04.2025 | 6,60 | 6,87 | 6,37 | 6,79 | 3,35% | 556.633,00 |
| 31.03.2025 | 6,72 | 6,83 | 6,52 | 6,57 | -1,05% | 907.677,00 |
| 28.03.2025 | 6,66 | 6,69 | 6,44 | 6,64 | -1,19% | 737.780,00 |
| 27.03.2025 | 6,37 | 6,75 | 6,32 | 6,72 | 3,07% | 516.559,00 |
| 26.03.2025 | 6,63 | 6,99 | 6,19 | 6,52 | 6,36% | 1.189.686,00 |
| 25.03.2025 | 6,16 | 6,29 | 5,94 | 6,13 | 0,33% | 618.225,00 |
| 24.03.2025 | 5,98 | 6,14 | 5,98 | 6,11 | 2,17% | 558.173,00 |
| 21.03.2025 | 5,88 | 6,00 | 5,72 | 5,98 | 0,50% | 1.120.551,00 |
| 20.03.2025 | 5,93 | 6,10 | 5,89 | 5,95 | 0,00% | 367.121,00 |
| 19.03.2025 | 5,84 | 5,96 | 5,79 | 5,95 | 1,71% | 406.741,00 |
| 18.03.2025 | 5,72 | 5,86 | 5,56 | 5,85 | 2,45% | 477.375,00 |
| 17.03.2025 | 5,71 | 5,75 | 5,52 | 5,71 | 0,18% | 552.305,00 |
| 14.03.2025 | 5,59 | 5,80 | 5,52 | 5,70 | 2,15% | 545.954,00 |
| 13.03.2025 | 5,50 | 5,68 | 5,41 | 5,58 | -0,53% | 741.586,00 |
| 12.03.2025 | 5,29 | 5,66 | 5,10 | 5,61 | 4,28% | 1.489.519,00 |
| 11.03.2025 | 5,41 | 5,53 | 5,24 | 5,38 | -1,10% | 665.230,00 |
| 10.03.2025 | 5,81 | 5,81 | 5,30 | 5,44 | -7,01% | 791.777,00 |
| 07.03.2025 | 5,82 | 5,95 | 5,63 | 5,85 | -0,68% | 863.508,00 |
| 06.03.2025 | 6,24 | 6,32 | 5,76 | 5,89 | 6,61% | 2.012.839,00 |
| 05.03.2025 | 5,50 | 5,62 | 5,32 | 5,53 | 1,01% | 462.460,00 |
| 04.03.2025 | 5,44 | 5,57 | 5,37 | 5,47 | -1,44% | 611.092,00 |
| 03.03.2025 | 5,65 | 5,79 | 5,37 | 5,55 | -1,07% | 610.896,00 |
| 28.02.2025 | 5,71 | 5,77 | 5,48 | 5,61 | -0,88% | 690.509,00 |
| 27.02.2025 | 5,78 | 6,13 | 5,64 | 5,66 | -2,92% | 1.168.337,00 |
| 26.02.2025 | 5,36 | 5,96 | 5,22 | 5,83 | 7,17% | 2.427.499,00 |
| 25.02.2025 | 5,03 | 5,72 | 5,00 | 5,44 | 7,72% | 2.784.226,00 |
| 24.02.2025 | 4,89 | 5,34 | 4,00 | 5,05 | -46,08% | 13.029.187,00 |
| 21.02.2025 | 9,89 | 9,92 | 9,25 | 9,37 | -4,92% | 393.782,00 |
| 20.02.2025 | 9,75 | 9,92 | 9,67 | 9,85 | 0,61% | 405.907,00 |
| 19.02.2025 | 9,72 | 9,97 | 9,58 | 9,79 | 0,00% | 431.268,00 |
| 18.02.2025 | 9,56 | 10,12 | 9,45 | 9,79 | 6,30% | 613.477,00 |
| 14.02.2025 | 9,47 | 9,72 | 9,08 | 9,21 | -3,05% | 996.228,00 |
| 13.02.2025 | 9,52 | 9,56 | 9,35 | 9,50 | -0,31% | 443.245,00 |
| 12.02.2025 | 9,21 | 9,54 | 9,09 | 9,53 | 1,93% | 737.314,00 |
| 11.02.2025 | 9,10 | 9,68 | 9,07 | 9,35 | 1,41% | 1.140.726,00 |
| 10.02.2025 | 8,82 | 9,23 | 8,78 | 9,22 | 5,86% | 559.042,00 |
| 07.02.2025 | 8,88 | 8,92 | 8,63 | 8,71 | -2,02% | 252.779,00 |