20,120$
1,56%
Echtzeit-Aktienkurs Titan Machinery Inc.
Bid:
Ask:
Aktienkurse zur Titan Machinery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 20,01 | 20,15 | 19,69 | 20,12 | 1,56% | 91.665,00 |
| 24.07.2025 | 20,12 | 20,23 | 19,74 | 19,81 | -2,32% | 122.006,00 |
| 23.07.2025 | 20,15 | 20,45 | 19,93 | 20,28 | 2,01% | 108.934,00 |
| 22.07.2025 | 19,26 | 20,02 | 19,15 | 19,88 | 3,33% | 123.814,00 |
| 21.07.2025 | 19,42 | 19,83 | 19,19 | 19,24 | -0,77% | 197.405,00 |
| 18.07.2025 | 19,85 | 19,89 | 19,11 | 19,39 | -1,22% | 136.870,00 |
| 17.07.2025 | 19,40 | 20,32 | 19,40 | 19,63 | 0,93% | 357.250,00 |
| 16.07.2025 | 19,59 | 19,69 | 19,06 | 19,45 | 0,31% | 106.223,00 |
| 15.07.2025 | 19,80 | 19,85 | 19,39 | 19,39 | -0,82% | 126.935,00 |
| 14.07.2025 | 19,86 | 20,04 | 19,40 | 19,55 | -1,91% | 132.508,00 |
| 11.07.2025 | 20,28 | 20,43 | 19,70 | 19,93 | -2,40% | 129.076,00 |
| 10.07.2025 | 20,73 | 21,09 | 20,37 | 20,42 | -1,54% | 122.980,00 |
| 09.07.2025 | 21,49 | 21,58 | 20,61 | 20,74 | -2,81% | 116.558,00 |
| 08.07.2025 | 21,20 | 21,70 | 21,09 | 21,34 | 0,57% | 246.343,00 |
| 07.07.2025 | 21,31 | 21,52 | 21,02 | 21,22 | -1,76% | 188.595,00 |
| 03.07.2025 | 21,51 | 21,75 | 21,27 | 21,60 | 0,84% | 96.792,00 |
| 02.07.2025 | 20,82 | 21,46 | 20,66 | 21,42 | 3,63% | 228.356,00 |
| 01.07.2025 | 19,65 | 21,03 | 19,63 | 20,67 | 4,34% | 227.541,00 |
| 30.06.2025 | 19,90 | 20,18 | 19,54 | 19,81 | 0,41% | 125.631,00 |
| 27.06.2025 | 19,80 | 20,08 | 19,60 | 19,73 | -0,20% | 186.711,00 |
| 26.06.2025 | 19,10 | 19,77 | 18,90 | 19,77 | 4,55% | 196.522,00 |
| 25.06.2025 | 19,21 | 19,26 | 18,84 | 18,91 | -1,87% | 126.299,00 |
| 24.06.2025 | 19,23 | 19,38 | 19,07 | 19,27 | 1,90% | 136.228,00 |
| 23.06.2025 | 18,71 | 19,04 | 18,32 | 18,91 | 0,27% | 159.594,00 |
| 20.06.2025 | 19,56 | 19,74 | 18,80 | 18,86 | -1,72% | 275.944,00 |
| 18.06.2025 | 19,12 | 19,60 | 19,02 | 19,19 | 0,10% | 142.356,00 |
| 17.06.2025 | 19,52 | 19,81 | 19,14 | 19,17 | -2,84% | 147.174,00 |
| 16.06.2025 | 19,32 | 20,20 | 19,21 | 19,73 | 2,12% | 252.699,00 |
| 13.06.2025 | 19,50 | 19,59 | 19,19 | 19,32 | -2,33% | 252.278,00 |
| 12.06.2025 | 19,87 | 20,17 | 19,59 | 19,78 | -1,49% | 194.295,00 |
| 11.06.2025 | 19,63 | 20,30 | 19,47 | 20,08 | 3,19% | 289.427,00 |
| 10.06.2025 | 19,71 | 19,80 | 19,28 | 19,46 | -0,76% | 159.866,00 |
| 09.06.2025 | 19,01 | 19,94 | 19,01 | 19,61 | 4,42% | 215.428,00 |
| 06.06.2025 | 19,02 | 19,14 | 18,71 | 18,78 | 1,24% | 235.393,00 |
| 05.06.2025 | 18,54 | 18,86 | 18,30 | 18,55 | 0,05% | 235.255,00 |
| 04.06.2025 | 18,80 | 18,94 | 18,29 | 18,54 | -1,28% | 196.001,00 |
| 03.06.2025 | 18,58 | 19,08 | 18,46 | 18,78 | 1,46% | 195.303,00 |
| 02.06.2025 | 18,75 | 18,96 | 18,46 | 18,51 | -0,91% | 223.097,00 |
| 30.05.2025 | 19,70 | 20,22 | 18,68 | 18,68 | -5,37% | 278.862,00 |
| 29.05.2025 | 20,42 | 20,50 | 19,70 | 19,74 | -2,52% | 261.731,00 |
| 28.05.2025 | 20,48 | 20,59 | 20,10 | 20,25 | -0,74% | 172.297,00 |
| 27.05.2025 | 20,41 | 20,68 | 19,84 | 20,40 | 2,46% | 269.836,00 |
| 23.05.2025 | 19,52 | 20,27 | 19,42 | 19,91 | -1,09% | 190.162,00 |
| 22.05.2025 | 21,84 | 23,41 | 19,26 | 20,13 | 0,95% | 478.875,00 |
| 21.05.2025 | 20,38 | 20,77 | 19,81 | 19,94 | -3,34% | 243.249,00 |
| 20.05.2025 | 20,74 | 20,92 | 20,49 | 20,63 | -1,10% | 138.813,00 |
| 19.05.2025 | 21,02 | 21,22 | 20,06 | 20,86 | -3,11% | 173.296,00 |
| 16.05.2025 | 21,21 | 21,57 | 21,04 | 21,53 | 1,51% | 220.627,00 |
| 15.05.2025 | 20,53 | 21,24 | 20,45 | 21,21 | 3,26% | 342.200,00 |
| 14.05.2025 | 21,15 | 21,46 | 20,49 | 20,54 | -3,25% | 206.041,00 |
| 13.05.2025 | 20,62 | 21,61 | 20,34 | 21,23 | 4,74% | 507.707,00 |
| 12.05.2025 | 20,34 | 20,54 | 19,52 | 20,27 | 4,70% | 281.943,00 |
| 09.05.2025 | 18,98 | 19,39 | 18,78 | 19,36 | 2,00% | 160.661,00 |
| 08.05.2025 | 17,97 | 19,13 | 17,78 | 18,98 | 7,41% | 233.278,00 |
| 07.05.2025 | 17,96 | 18,29 | 17,44 | 17,67 | -0,45% | 176.877,00 |
| 06.05.2025 | 17,77 | 18,04 | 17,65 | 17,75 | -1,39% | 166.836,00 |
| 05.05.2025 | 18,21 | 18,71 | 17,99 | 18,00 | -1,37% | 228.282,00 |
| 02.05.2025 | 17,00 | 18,32 | 17,00 | 18,25 | 7,86% | 297.810,00 |
| 01.05.2025 | 16,60 | 17,10 | 16,49 | 16,92 | 2,11% | 193.946,00 |
| 30.04.2025 | 16,63 | 16,81 | 16,21 | 16,57 | -1,72% | 245.512,00 |
| 29.04.2025 | 16,79 | 17,30 | 16,78 | 16,86 | -0,65% | 135.958,00 |
| 28.04.2025 | 17,12 | 17,38 | 16,55 | 16,97 | -0,59% | 244.121,00 |
| 25.04.2025 | 16,91 | 17,08 | 16,62 | 17,07 | 0,23% | 141.875,00 |
| 24.04.2025 | 16,49 | 17,08 | 16,18 | 17,03 | 3,09% | 163.187,00 |
| 23.04.2025 | 16,82 | 16,93 | 16,34 | 16,52 | 2,04% | 265.297,00 |
| 22.04.2025 | 16,07 | 16,35 | 15,72 | 16,19 | 2,15% | 265.290,00 |
| 21.04.2025 | 16,11 | 16,14 | 15,41 | 15,85 | -3,00% | 207.772,00 |
| 17.04.2025 | 15,99 | 16,44 | 15,86 | 16,34 | 2,19% | 196.537,00 |
| 16.04.2025 | 16,40 | 16,40 | 15,68 | 15,99 | -0,74% | 179.433,00 |
| 15.04.2025 | 16,41 | 16,78 | 16,07 | 16,11 | -2,42% | 245.020,00 |
| 14.04.2025 | 16,39 | 16,75 | 16,00 | 16,51 | 1,04% | 308.081,00 |
| 11.04.2025 | 16,59 | 16,61 | 15,49 | 16,34 | 4,64% | 283.524,00 |
| 10.04.2025 | 15,42 | 15,94 | 14,94 | 15,62 | -1,05% | 312.393,00 |
| 09.04.2025 | 13,96 | 16,59 | 13,96 | 15,78 | 11,44% | 582.050,00 |
| 08.04.2025 | 15,03 | 15,16 | 13,81 | 14,16 | -2,95% | 257.085,00 |
| 07.04.2025 | 14,42 | 15,66 | 13,94 | 14,59 | -2,73% | 319.354,00 |
| 04.04.2025 | 14,10 | 15,02 | 13,50 | 15,00 | 1,97% | 460.981,00 |
| 03.04.2025 | 16,06 | 16,06 | 14,60 | 14,71 | -13,42% | 342.139,00 |
| 02.04.2025 | 16,54 | 17,13 | 16,53 | 16,99 | 0,18% | 259.788,00 |
| 01.04.2025 | 17,04 | 17,12 | 16,58 | 16,96 | -0,53% | 247.872,00 |
| 31.03.2025 | 16,97 | 17,17 | 16,53 | 17,05 | -1,27% | 251.865,00 |
| 28.03.2025 | 17,87 | 17,87 | 17,00 | 17,27 | -4,43% | 252.719,00 |
| 27.03.2025 | 17,70 | 18,44 | 17,64 | 18,07 | 0,95% | 305.966,00 |
| 26.03.2025 | 17,98 | 18,62 | 17,63 | 17,90 | -0,44% | 243.003,00 |
| 25.03.2025 | 17,87 | 18,92 | 17,74 | 17,98 | 1,18% | 556.194,00 |
| 24.03.2025 | 17,15 | 17,83 | 16,77 | 17,77 | 4,25% | 555.536,00 |
| 21.03.2025 | 16,57 | 17,15 | 16,01 | 17,05 | 2,50% | 665.262,00 |
| 20.03.2025 | 12,50 | 17,45 | 12,50 | 16,63 | 12,90% | 1.490.596,00 |
| 19.03.2025 | 13,93 | 14,77 | 13,92 | 14,73 | 6,28% | 321.240,00 |
| 18.03.2025 | 14,30 | 14,45 | 13,82 | 13,86 | -3,38% | 198.863,00 |
| 17.03.2025 | 14,54 | 14,64 | 14,33 | 14,35 | -1,00% | 228.351,00 |
| 14.03.2025 | 14,39 | 14,67 | 14,15 | 14,49 | 3,21% | 217.600,00 |
| 13.03.2025 | 14,54 | 15,27 | 13,84 | 14,04 | -3,31% | 206.095,00 |
| 12.03.2025 | 14,48 | 14,67 | 13,82 | 14,52 | 1,61% | 212.842,00 |
| 11.03.2025 | 14,80 | 15,36 | 14,29 | 14,29 | -3,32% | 274.024,00 |
| 10.03.2025 | 15,22 | 15,47 | 14,52 | 14,78 | -4,33% | 290.981,00 |
| 07.03.2025 | 15,55 | 15,98 | 15,38 | 15,45 | -0,64% | 142.277,00 |
| 06.03.2025 | 14,96 | 15,65 | 14,91 | 15,55 | 2,84% | 195.924,00 |
| 05.03.2025 | 15,29 | 15,52 | 14,96 | 15,12 | -1,53% | 206.377,00 |
| 04.03.2025 | 15,35 | 15,58 | 14,66 | 15,36 | -1,95% | 249.225,00 |