15,340$
0,33%
Echtzeit-Aktienkurs Target Hospitality Corp
Bid:
Ask:
Aktienkurse zur Target Hospitality Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 15,36 | 15,56 | 15,12 | 15,34 | 0,33% | 911.458,00 |
| 07.05.2026 | 15,66 | 15,79 | 15,28 | 15,29 | -3,17% | 1.845.274,00 |
| 06.05.2026 | 15,66 | 16,05 | 15,58 | 15,79 | 0,89% | 1.060.340,00 |
| 05.05.2026 | 15,25 | 15,79 | 15,18 | 15,65 | 3,16% | 1.089.974,00 |
| 04.05.2026 | 14,54 | 15,17 | 14,48 | 15,17 | 3,34% | 1.322.436,00 |
| 01.05.2026 | 14,54 | 14,77 | 14,38 | 14,68 | 0,93% | 1.329.589,00 |
| 30.04.2026 | 14,16 | 14,69 | 14,16 | 14,55 | 2,47% | 1.155.744,00 |
| 29.04.2026 | 14,38 | 14,41 | 14,08 | 14,20 | -1,01% | 739.483,00 |
| 28.04.2026 | 14,27 | 14,44 | 14,17 | 14,34 | 0,28% | 1.025.286,00 |
| 27.04.2026 | 14,29 | 14,42 | 14,14 | 14,30 | 0,42% | 1.100.536,00 |
| 24.04.2026 | 14,04 | 14,47 | 14,02 | 14,24 | 1,79% | 1.209.798,00 |
| 23.04.2026 | 14,55 | 14,74 | 13,75 | 13,99 | -4,24% | 3.184.343,00 |
| 22.04.2026 | 14,83 | 14,90 | 14,36 | 14,61 | -8,11% | 7.205.349,00 |
| 21.04.2026 | 15,59 | 16,12 | 15,27 | 15,90 | 1,92% | 624.698,00 |
| 20.04.2026 | 14,77 | 15,65 | 14,74 | 15,60 | 5,05% | 1.619.881,00 |
| 17.04.2026 | 14,83 | 14,97 | 14,55 | 14,85 | 1,23% | 582.602,00 |
| 16.04.2026 | 14,68 | 14,92 | 14,48 | 14,67 | -1,11% | 506.954,00 |
| 15.04.2026 | 14,41 | 14,98 | 14,34 | 14,84 | 2,10% | 718.020,00 |
| 14.04.2026 | 14,44 | 14,85 | 14,43 | 14,53 | 0,62% | 787.687,00 |
| 13.04.2026 | 14,34 | 14,62 | 13,93 | 14,44 | -0,14% | 853.656,00 |
| 10.04.2026 | 14,90 | 14,97 | 14,35 | 14,46 | -2,82% | 1.021.480,00 |
| 09.04.2026 | 14,74 | 15,10 | 14,55 | 14,88 | 3,85% | 1.770.018,00 |
| 08.04.2026 | 13,91 | 14,46 | 13,73 | 14,33 | 4,36% | 880.478,00 |
| 07.04.2026 | 13,59 | 13,99 | 13,33 | 13,73 | 0,81% | 869.602,00 |
| 06.04.2026 | 13,90 | 14,13 | 13,40 | 13,62 | -1,87% | 947.720,00 |
| 02.04.2026 | 12,72 | 13,90 | 12,36 | 13,88 | 9,64% | 2.060.017,00 |
| 01.04.2026 | 12,42 | 13,29 | 11,89 | 12,66 | 36,42% | 9.693.352,00 |
| 31.03.2026 | 9,38 | 9,43 | 9,15 | 9,28 | 0,32% | 501.298,00 |
| 30.03.2026 | 9,64 | 9,69 | 9,21 | 9,25 | -3,85% | 431.084,00 |
| 27.03.2026 | 9,56 | 9,67 | 9,43 | 9,62 | -0,62% | 347.150,00 |
| 26.03.2026 | 9,60 | 9,79 | 9,35 | 9,68 | 0,10% | 338.292,00 |
| 25.03.2026 | 9,70 | 9,73 | 9,44 | 9,67 | 0,83% | 514.642,00 |
| 24.03.2026 | 8,91 | 9,67 | 8,90 | 9,59 | 3,68% | 639.695,00 |
| 23.03.2026 | 9,12 | 9,42 | 9,04 | 9,25 | 2,21% | 525.211,00 |
| 20.03.2026 | 9,14 | 9,21 | 8,82 | 9,05 | -0,55% | 498.418,00 |
| 19.03.2026 | 9,06 | 9,28 | 9,04 | 9,10 | -1,09% | 324.799,00 |
| 18.03.2026 | 9,32 | 9,42 | 9,12 | 9,20 | -2,02% | 483.447,00 |
| 17.03.2026 | 9,54 | 9,78 | 9,32 | 9,39 | 3,19% | 645.711,00 |
| 16.03.2026 | 9,28 | 9,35 | 8,91 | 9,10 | -2,26% | 537.635,00 |
| 13.03.2026 | 9,73 | 9,73 | 9,21 | 9,31 | -4,02% | 517.027,00 |
| 12.03.2026 | 9,47 | 9,90 | 9,16 | 9,70 | 6,83% | 1.469.903,00 |
| 11.03.2026 | 9,22 | 9,53 | 8,50 | 9,08 | 13,64% | 964.258,00 |
| 10.03.2026 | 7,83 | 8,30 | 7,80 | 7,99 | 1,14% | 528.912,00 |
| 09.03.2026 | 7,67 | 7,95 | 7,65 | 7,90 | 0,51% | 316.760,00 |
| 06.03.2026 | 7,78 | 7,86 | 7,59 | 7,86 | -0,51% | 272.617,00 |
| 05.03.2026 | 7,96 | 8,13 | 7,80 | 7,90 | -1,86% | 416.726,00 |
| 04.03.2026 | 7,70 | 8,11 | 7,65 | 8,05 | 5,78% | 442.082,00 |
| 03.03.2026 | 7,61 | 7,73 | 7,48 | 7,61 | -1,49% | 304.688,00 |
| 02.03.2026 | 7,77 | 7,81 | 7,59 | 7,73 | -1,09% | 332.633,00 |
| 27.02.2026 | 7,54 | 7,81 | 7,38 | 7,81 | 2,09% | 471.004,00 |
| 26.02.2026 | 7,07 | 7,90 | 6,95 | 7,65 | 8,05% | 679.921,00 |
| 25.02.2026 | 6,89 | 7,14 | 6,65 | 7,08 | 6,31% | 515.355,00 |
| 24.02.2026 | 6,90 | 7,08 | 6,53 | 6,66 | 1,76% | 642.721,00 |
| 23.02.2026 | 6,62 | 6,66 | 6,38 | 6,55 | -1,28% | 301.500,00 |
| 20.02.2026 | 6,93 | 6,93 | 6,46 | 6,63 | -5,15% | 604.541,00 |
| 19.02.2026 | 6,96 | 7,03 | 6,87 | 6,99 | -0,14% | 165.033,00 |
| 18.02.2026 | 7,09 | 7,17 | 6,99 | 7,00 | -1,55% | 274.932,00 |
| 17.02.2026 | 7,18 | 7,20 | 7,06 | 7,11 | -0,56% | 188.561,00 |
| 13.02.2026 | 7,08 | 7,21 | 7,04 | 7,15 | 0,92% | 478.366,00 |
| 12.02.2026 | 7,44 | 7,44 | 7,04 | 7,09 | -3,74% | 304.123,00 |
| 11.02.2026 | 7,44 | 7,49 | 7,31 | 7,36 | -0,27% | 204.635,00 |
| 10.02.2026 | 7,22 | 7,49 | 7,19 | 7,38 | 1,10% | 330.766,00 |
| 09.02.2026 | 7,30 | 7,37 | 7,12 | 7,30 | 0,34% | 561.940,00 |
| 06.02.2026 | 7,22 | 7,34 | 7,16 | 7,28 | 0,90% | 398.316,00 |
| 05.02.2026 | 7,15 | 7,26 | 7,07 | 7,21 | 0,00% | 350.717,00 |
| 04.02.2026 | 7,18 | 7,25 | 7,08 | 7,21 | 0,84% | 252.501,00 |
| 03.02.2026 | 7,00 | 7,28 | 7,00 | 7,15 | 1,56% | 377.087,00 |
| 02.02.2026 | 6,88 | 7,15 | 6,85 | 7,04 | 2,18% | 371.246,00 |
| 30.01.2026 | 6,74 | 6,92 | 6,70 | 6,89 | 1,47% | 463.684,00 |
| 29.01.2026 | 6,80 | 6,84 | 6,70 | 6,79 | 0,52% | 290.095,00 |
| 28.01.2026 | 6,90 | 6,92 | 6,72 | 6,76 | -2,67% | 322.056,00 |
| 27.01.2026 | 7,13 | 7,15 | 6,92 | 6,94 | -3,07% | 214.055,00 |
| 26.01.2026 | 7,38 | 7,41 | 7,15 | 7,16 | -6,47% | 195.721,00 |
| 22.01.2026 | 7,69 | 7,71 | 7,60 | 7,66 | -0,07% | 351.274,00 |
| 21.01.2026 | 7,53 | 7,71 | 7,44 | 7,66 | 1,86% | 343.664,00 |
| 20.01.2026 | 7,47 | 7,69 | 7,28 | 7,52 | -0,92% | 617.411,00 |
| 16.01.2026 | 7,86 | 7,87 | 7,55 | 7,59 | -3,80% | 388.437,00 |
| 15.01.2026 | 8,04 | 8,10 | 7,88 | 7,89 | -1,74% | 234.742,00 |
| 14.01.2026 | 8,17 | 8,27 | 8,01 | 8,03 | -1,47% | 284.189,00 |
| 13.01.2026 | 8,23 | 8,26 | 8,10 | 8,15 | -1,21% | 177.809,00 |
| 12.01.2026 | 8,28 | 8,44 | 8,23 | 8,25 | -0,36% | 244.094,00 |
| 09.01.2026 | 8,00 | 8,41 | 7,94 | 8,28 | 3,50% | 486.375,00 |
| 08.01.2026 | 7,96 | 8,04 | 7,90 | 8,00 | -0,37% | 309.611,00 |
| 07.01.2026 | 8,04 | 8,09 | 7,95 | 8,03 | -0,12% | 215.099,00 |
| 06.01.2026 | 8,06 | 8,25 | 7,97 | 8,04 | -1,11% | 401.944,00 |
| 05.01.2026 | 8,08 | 8,23 | 8,00 | 8,13 | 0,37% | 348.094,00 |
| 02.01.2026 | 8,02 | 8,18 | 8,01 | 8,10 | 1,12% | 268.137,00 |
| 31.12.2025 | 8,13 | 8,13 | 7,93 | 8,01 | -1,23% | 325.126,00 |
| 30.12.2025 | 8,40 | 8,43 | 8,09 | 8,11 | -3,45% | 310.744,00 |
| 29.12.2025 | 8,43 | 8,46 | 8,33 | 8,40 | -0,94% | 237.178,00 |
| 26.12.2025 | 8,42 | 8,50 | 8,32 | 8,48 | 0,71% | 171.764,00 |
| 24.12.2025 | 8,34 | 8,48 | 8,26 | 8,42 | 1,08% | 102.060,00 |
| 23.12.2025 | 8,20 | 8,34 | 8,16 | 8,33 | 1,34% | 185.458,00 |
| 22.12.2025 | 8,14 | 8,31 | 8,10 | 8,22 | 1,61% | 285.170,00 |
| 19.12.2025 | 8,40 | 8,54 | 8,07 | 8,09 | -2,82% | 300.771,00 |
| 18.12.2025 | 8,44 | 8,49 | 8,27 | 8,33 | -0,60% | 264.012,00 |
| 17.12.2025 | 8,51 | 8,64 | 8,33 | 8,38 | -1,82% | 222.857,00 |
| 16.12.2025 | 8,59 | 8,64 | 8,47 | 8,53 | -0,81% | 259.042,00 |
| 15.12.2025 | 8,61 | 8,64 | 8,44 | 8,60 | 0,35% | 304.878,00 |
| 12.12.2025 | 8,79 | 8,88 | 8,50 | 8,57 | -2,06% | 308.488,00 |