15,210$
-0,65%
Echtzeit-Aktienkurs Titan Machinery
Bid:
Ask:
Aktienkurse zur Titan Machinery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 15,39 | 15,53 | 14,84 | 15,21 | -0,65% | 201.292,00 |
| 03.12.2024 | 15,42 | 15,42 | 15,04 | 15,31 | -0,71% | 161.602,00 |
| 02.12.2024 | 15,37 | 15,63 | 14,96 | 15,42 | -0,19% | 217.194,00 |
| 29.11.2024 | 15,75 | 15,85 | 15,19 | 15,45 | -1,53% | 122.578,00 |
| 27.11.2024 | 16,07 | 16,62 | 15,26 | 15,69 | -2,36% | 387.685,00 |
| 26.11.2024 | 15,64 | 16,18 | 14,33 | 16,07 | 4,22% | 425.339,00 |
| 25.11.2024 | 15,56 | 15,62 | 15,21 | 15,42 | 1,85% | 716.092,00 |
| 22.11.2024 | 14,59 | 15,19 | 14,59 | 15,14 | 7,76% | 150.528,00 |
| 20.11.2024 | 14,00 | 14,19 | 13,73 | 14,05 | 0,36% | 175.456,00 |
| 19.11.2024 | 14,05 | 14,18 | 13,90 | 14,00 | -1,75% | 142.935,00 |
| 18.11.2024 | 14,56 | 14,74 | 14,15 | 14,25 | -1,32% | 199.946,00 |
| 15.11.2024 | 14,71 | 15,01 | 14,28 | 14,44 | -1,30% | 166.001,00 |
| 14.11.2024 | 14,28 | 14,84 | 14,27 | 14,63 | 3,03% | 286.575,00 |
| 13.11.2024 | 14,34 | 14,60 | 14,19 | 14,20 | -0,70% | 180.640,00 |
| 12.11.2024 | 15,22 | 15,39 | 14,27 | 14,30 | -6,66% | 197.854,00 |
| 11.11.2024 | 15,15 | 15,45 | 15,00 | 15,32 | 3,30% | 261.562,00 |
| 08.11.2024 | 15,10 | 15,30 | 14,72 | 14,83 | -2,24% | 149.059,00 |
| 07.11.2024 | 15,72 | 15,84 | 15,07 | 15,17 | -3,07% | 161.408,00 |
| 06.11.2024 | 14,83 | 15,73 | 14,66 | 15,65 | 12,67% | 438.178,00 |
| 05.11.2024 | 13,75 | 14,12 | 13,65 | 13,89 | 0,58% | 152.142,00 |
| 04.11.2024 | 13,80 | 14,29 | 13,74 | 13,81 | 0,66% | 180.580,00 |
| 01.11.2024 | 13,91 | 14,27 | 13,71 | 13,72 | 0,00% | 165.971,00 |
| 31.10.2024 | 14,12 | 14,20 | 13,71 | 13,72 | -2,45% | 103.962,00 |
| 30.10.2024 | 14,05 | 14,30 | 13,79 | 14,07 | 0,18% | 140.438,00 |
| 29.10.2024 | 14,39 | 14,39 | 14,03 | 14,04 | -3,11% | 88.502,00 |
| 28.10.2024 | 14,27 | 14,77 | 14,22 | 14,49 | 2,77% | 116.727,00 |
| 25.10.2024 | 14,69 | 14,69 | 14,03 | 14,10 | -3,39% | 114.354,00 |
| 24.10.2024 | 14,77 | 14,87 | 14,57 | 14,60 | -0,85% | 129.757,00 |
| 23.10.2024 | 14,82 | 14,91 | 14,51 | 14,72 | -1,01% | 144.655,00 |
| 22.10.2024 | 14,60 | 15,02 | 14,54 | 14,87 | 1,61% | 215.251,00 |
| 21.10.2024 | 14,94 | 14,94 | 14,48 | 14,64 | -2,24% | 164.617,00 |
| 18.10.2024 | 14,94 | 15,04 | 14,84 | 14,97 | 0,20% | 143.892,00 |
| 17.10.2024 | 14,80 | 14,94 | 14,52 | 14,94 | 1,22% | 164.341,00 |
| 16.10.2024 | 14,18 | 14,77 | 14,18 | 14,76 | 4,98% | 194.771,00 |
| 15.10.2024 | 14,12 | 14,44 | 14,06 | 14,06 | -0,99% | 119.244,00 |
| 14.10.2024 | 14,14 | 14,31 | 13,99 | 14,20 | 1,14% | 95.240,00 |
| 11.10.2024 | 13,56 | 14,17 | 13,56 | 14,04 | 3,85% | 97.343,00 |
| 10.10.2024 | 13,50 | 13,59 | 13,26 | 13,52 | -0,95% | 174.224,00 |
| 09.10.2024 | 13,66 | 13,90 | 13,47 | 13,65 | -0,36% | 90.155,00 |
| 08.10.2024 | 13,92 | 14,19 | 13,45 | 13,70 | -2,16% | 157.870,00 |
| 07.10.2024 | 13,99 | 14,14 | 13,77 | 14,00 | 0,09% | 122.360,00 |
| 04.10.2024 | 13,96 | 14,13 | 13,75 | 13,99 | 2,12% | 224.635,00 |
| 03.10.2024 | 13,75 | 13,88 | 13,46 | 13,70 | -0,87% | 119.145,00 |
| 02.10.2024 | 14,02 | 14,19 | 13,79 | 13,82 | -1,71% | 107.290,00 |
| 01.10.2024 | 13,85 | 14,10 | 13,74 | 14,06 | 0,93% | 155.804,00 |
| 30.09.2024 | 14,14 | 14,27 | 13,86 | 13,93 | -2,45% | 241.316,00 |
| 27.09.2024 | 14,42 | 14,68 | 14,09 | 14,28 | 0,71% | 193.595,00 |
| 26.09.2024 | 13,59 | 14,19 | 13,49 | 14,18 | 5,98% | 150.046,00 |
| 25.09.2024 | 13,57 | 13,60 | 13,00 | 13,38 | -1,33% | 1.051.423,00 |
| 24.09.2024 | 13,63 | 13,89 | 13,47 | 13,56 | 0,30% | 154.599,00 |
| 23.09.2024 | 14,17 | 14,17 | 13,39 | 13,52 | -4,32% | 268.010,00 |
| 20.09.2024 | 14,23 | 14,43 | 13,98 | 14,13 | -1,81% | 493.492,00 |
| 19.09.2024 | 13,84 | 14,80 | 13,64 | 14,39 | 6,75% | 278.259,00 |
| 18.09.2024 | 13,50 | 14,13 | 13,30 | 13,48 | -0,15% | 236.524,00 |
| 17.09.2024 | 13,51 | 13,81 | 13,38 | 13,50 | 0,82% | 153.678,00 |
| 16.09.2024 | 13,37 | 13,57 | 13,23 | 13,39 | 0,60% | 150.171,00 |
| 13.09.2024 | 13,49 | 13,70 | 13,24 | 13,31 | 0,45% | 164.734,00 |
| 12.09.2024 | 13,20 | 13,44 | 13,11 | 13,25 | 1,15% | 130.248,00 |
| 11.09.2024 | 13,00 | 13,12 | 12,70 | 13,10 | 0,77% | 219.729,00 |
| 10.09.2024 | 12,96 | 13,08 | 12,71 | 13,00 | 0,93% | 341.306,00 |
| 09.09.2024 | 13,58 | 13,66 | 12,86 | 12,88 | -5,36% | 389.960,00 |
| 06.09.2024 | 13,80 | 14,14 | 13,56 | 13,61 | -1,87% | 205.765,00 |
| 05.09.2024 | 13,79 | 13,94 | 13,59 | 13,87 | 1,24% | 172.677,00 |
| 04.09.2024 | 13,86 | 14,16 | 13,65 | 13,70 | -1,51% | 277.510,00 |
| 03.09.2024 | 14,78 | 15,08 | 13,60 | 13,91 | -7,94% | 465.759,00 |
| 30.08.2024 | 14,55 | 15,64 | 14,54 | 15,11 | 6,11% | 390.420,00 |
| 29.08.2024 | 14,25 | 14,66 | 13,84 | 14,24 | 0,78% | 341.674,00 |
| 28.08.2024 | 13,93 | 14,31 | 13,93 | 14,13 | 0,28% | 316.556,00 |
| 27.08.2024 | 14,31 | 14,51 | 14,08 | 14,09 | -1,74% | 171.999,00 |
| 26.08.2024 | 14,30 | 14,64 | 14,11 | 14,34 | 0,91% | 207.032,00 |
| 23.08.2024 | 13,83 | 14,61 | 13,83 | 14,21 | 2,97% | 221.736,00 |
| 22.08.2024 | 13,95 | 14,14 | 13,67 | 13,80 | -1,22% | 167.231,00 |
| 21.08.2024 | 13,54 | 14,12 | 13,41 | 13,97 | 3,40% | 224.400,00 |
| 20.08.2024 | 13,24 | 13,70 | 13,03 | 13,51 | -1,39% | 319.730,00 |
| 19.08.2024 | 14,37 | 14,37 | 13,60 | 13,70 | -3,72% | 339.323,00 |
| 16.08.2024 | 13,63 | 14,25 | 13,40 | 14,23 | 3,42% | 473.809,00 |
| 15.08.2024 | 12,40 | 14,46 | 12,30 | 13,76 | -10,47% | 1.068.248,00 |
| 14.08.2024 | 15,56 | 15,58 | 15,02 | 15,37 | -0,65% | 214.997,00 |
| 13.08.2024 | 15,26 | 15,48 | 15,00 | 15,47 | 2,72% | 99.536,00 |
| 12.08.2024 | 15,45 | 15,45 | 15,04 | 15,06 | -1,63% | 218.146,00 |
| 09.08.2024 | 15,79 | 15,79 | 15,13 | 15,31 | -2,61% | 226.633,00 |
| 08.08.2024 | 15,55 | 15,81 | 15,34 | 15,72 | 2,48% | 102.901,00 |
| 07.08.2024 | 15,50 | 15,51 | 15,10 | 15,34 | 0,66% | 118.347,00 |
| 06.08.2024 | 15,50 | 15,78 | 14,97 | 15,24 | -1,55% | 147.615,00 |
| 05.08.2024 | 15,20 | 15,64 | 14,90 | 15,48 | -3,31% | 131.347,00 |
| 02.08.2024 | 16,02 | 16,47 | 15,57 | 16,01 | -3,84% | 199.191,00 |
| 01.08.2024 | 17,75 | 17,95 | 16,41 | 16,65 | -6,62% | 142.619,00 |
| 31.07.2024 | 17,55 | 18,35 | 17,55 | 17,83 | 0,96% | 212.094,00 |
| 30.07.2024 | 17,71 | 17,93 | 17,50 | 17,66 | 0,11% | 110.430,00 |
| 29.07.2024 | 17,89 | 18,07 | 17,41 | 17,64 | -1,40% | 149.602,00 |
| 26.07.2024 | 17,73 | 18,24 | 17,64 | 17,89 | 1,07% | 155.256,00 |
| 25.07.2024 | 16,60 | 17,94 | 16,55 | 17,70 | 6,82% | 144.411,00 |
| 24.07.2024 | 16,95 | 17,29 | 16,52 | 16,57 | -2,93% | 136.683,00 |
| 23.07.2024 | 16,75 | 17,33 | 16,60 | 17,07 | 1,07% | 114.010,00 |
| 22.07.2024 | 16,57 | 16,99 | 16,36 | 16,89 | 1,81% | 204.053,00 |
| 19.07.2024 | 16,85 | 16,85 | 16,44 | 16,59 | -1,37% | 137.312,00 |
| 18.07.2024 | 17,33 | 17,69 | 16,67 | 16,82 | -3,56% | 262.960,00 |
| 17.07.2024 | 17,59 | 17,85 | 17,36 | 17,44 | -0,91% | 225.230,00 |
| 16.07.2024 | 16,82 | 17,64 | 16,74 | 17,60 | 5,90% | 263.121,00 |
| 15.07.2024 | 16,23 | 16,97 | 16,20 | 16,62 | 3,17% | 186.309,00 |