4,335$
3,46%
Echtzeit-Aktienkurs Telos Corp
Bid:
Ask:
Aktienkurse zur Telos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 4,25 | 4,41 | 4,19 | 4,34 | 3,46% | 557.376,00 |
| 31.03.2026 | 4,13 | 4,29 | 4,09 | 4,19 | 2,44% | 597.058,00 |
| 30.03.2026 | 4,28 | 4,28 | 4,02 | 4,09 | -3,54% | 888.136,00 |
| 27.03.2026 | 4,26 | 4,30 | 4,16 | 4,24 | -1,97% | 641.296,00 |
| 26.03.2026 | 4,40 | 4,52 | 4,27 | 4,33 | -1,93% | 856.017,00 |
| 25.03.2026 | 4,48 | 4,64 | 4,37 | 4,41 | 0,23% | 581.991,00 |
| 24.03.2026 | 4,30 | 4,52 | 4,28 | 4,40 | 0,46% | 1.006.533,00 |
| 23.03.2026 | 4,34 | 4,52 | 4,23 | 4,38 | 1,15% | 1.036.908,00 |
| 20.03.2026 | 4,24 | 4,37 | 4,10 | 4,33 | 1,52% | 1.741.293,00 |
| 19.03.2026 | 3,93 | 4,30 | 3,93 | 4,27 | 6,09% | 919.431,00 |
| 18.03.2026 | 3,80 | 4,17 | 3,80 | 4,02 | 2,55% | 1.144.025,00 |
| 17.03.2026 | 4,05 | 4,07 | 3,86 | 3,92 | -4,85% | 1.403.404,00 |
| 16.03.2026 | 5,18 | 5,39 | 3,91 | 4,12 | -3,74% | 3.933.160,00 |
| 13.03.2026 | 4,28 | 4,49 | 4,16 | 4,28 | 2,27% | 1.390.778,00 |
| 12.03.2026 | 4,19 | 4,25 | 4,14 | 4,19 | -1,53% | 591.665,00 |
| 11.03.2026 | 4,25 | 4,31 | 4,19 | 4,25 | -0,12% | 585.584,00 |
| 10.03.2026 | 4,37 | 4,40 | 4,21 | 4,26 | -2,30% | 438.316,00 |
| 09.03.2026 | 4,22 | 4,41 | 4,20 | 4,36 | 1,40% | 562.319,00 |
| 06.03.2026 | 4,28 | 4,35 | 4,22 | 4,30 | -1,49% | 533.982,00 |
| 05.03.2026 | 4,50 | 4,57 | 4,32 | 4,36 | -4,60% | 715.760,00 |
| 04.03.2026 | 4,28 | 4,73 | 4,25 | 4,57 | 7,03% | 1.302.208,00 |
| 03.03.2026 | 3,90 | 4,40 | 3,85 | 4,27 | 6,09% | 1.349.160,00 |
| 02.03.2026 | 3,93 | 4,10 | 3,91 | 4,03 | -0,05% | 663.537,00 |
| 27.02.2026 | 3,95 | 4,04 | 3,88 | 4,03 | -1,54% | 621.063,00 |
| 26.02.2026 | 3,94 | 4,11 | 3,89 | 4,09 | 3,54% | 746.155,00 |
| 25.02.2026 | 3,94 | 3,98 | 3,84 | 3,95 | 1,80% | 512.813,00 |
| 24.02.2026 | 3,86 | 4,00 | 3,82 | 3,88 | -5,83% | 513.519,00 |
| 20.02.2026 | 4,10 | 4,22 | 4,06 | 4,12 | -0,48% | 577.412,00 |
| 19.02.2026 | 4,03 | 4,18 | 3,97 | 4,14 | 1,47% | 758.381,00 |
| 18.02.2026 | 4,02 | 4,14 | 3,85 | 4,08 | 0,49% | 983.505,00 |
| 17.02.2026 | 4,25 | 4,30 | 3,83 | 4,06 | -7,09% | 1.336.315,00 |
| 13.02.2026 | 4,38 | 4,48 | 4,36 | 4,37 | 0,69% | 609.716,00 |
| 12.02.2026 | 4,53 | 4,56 | 4,23 | 4,34 | -3,56% | 642.379,00 |
| 11.02.2026 | 5,05 | 5,05 | 4,41 | 4,50 | -10,00% | 785.975,00 |
| 10.02.2026 | 4,98 | 5,12 | 4,97 | 5,00 | 0,91% | 484.851,00 |
| 09.02.2026 | 4,89 | 5,02 | 4,80 | 4,96 | 1,54% | 536.319,00 |
| 06.02.2026 | 4,83 | 4,95 | 4,71 | 4,88 | 2,95% | 743.609,00 |
| 05.02.2026 | 5,08 | 5,23 | 4,70 | 4,74 | -8,49% | 660.077,00 |
| 04.02.2026 | 5,35 | 5,39 | 5,15 | 5,18 | -3,36% | 710.147,00 |
| 03.02.2026 | 5,55 | 5,55 | 5,20 | 5,36 | -3,07% | 1.100.444,00 |
| 02.02.2026 | 5,41 | 5,75 | 5,37 | 5,53 | 1,28% | 672.490,00 |
| 30.01.2026 | 5,49 | 5,69 | 5,41 | 5,46 | -2,15% | 568.372,00 |
| 29.01.2026 | 5,66 | 5,66 | 5,47 | 5,58 | -1,67% | 494.906,00 |
| 28.01.2026 | 5,56 | 5,84 | 5,54 | 5,68 | 3,37% | 670.006,00 |
| 27.01.2026 | 5,59 | 5,59 | 5,42 | 5,49 | -1,44% | 669.838,00 |
| 26.01.2026 | 5,70 | 5,72 | 5,54 | 5,57 | -1,94% | 542.987,00 |
| 22.01.2026 | 5,65 | 5,83 | 5,64 | 5,68 | 1,79% | 575.361,00 |
| 21.01.2026 | 5,43 | 5,62 | 5,36 | 5,58 | 3,24% | 616.594,00 |
| 20.01.2026 | 5,50 | 5,74 | 5,33 | 5,41 | -4,51% | 622.449,00 |
| 16.01.2026 | 5,65 | 5,76 | 5,56 | 5,66 | 0,35% | 731.032,00 |
| 15.01.2026 | 5,73 | 5,77 | 5,60 | 5,64 | -0,18% | 481.903,00 |
| 14.01.2026 | 5,83 | 5,87 | 5,50 | 5,65 | -2,92% | 802.404,00 |
| 13.01.2026 | 5,67 | 5,88 | 5,64 | 5,82 | 3,93% | 1.207.031,00 |
| 12.01.2026 | 5,69 | 5,77 | 5,45 | 5,60 | 5,86% | 1.118.016,00 |
| 09.01.2026 | 5,30 | 5,38 | 5,14 | 5,29 | -0,38% | 763.670,00 |
| 08.01.2026 | 5,22 | 5,38 | 5,16 | 5,31 | 1,53% | 525.069,00 |
| 07.01.2026 | 5,27 | 5,31 | 5,17 | 5,23 | -1,13% | 528.434,00 |
| 06.01.2026 | 5,10 | 5,32 | 5,00 | 5,29 | 4,03% | 1.063.380,00 |
| 05.01.2026 | 4,96 | 5,17 | 4,96 | 5,09 | 2,52% | 803.261,00 |
| 02.01.2026 | 5,17 | 5,19 | 4,94 | 4,96 | -2,75% | 531.916,00 |
| 31.12.2025 | 5,08 | 5,14 | 5,02 | 5,10 | 0,20% | 1.094.439,00 |
| 30.12.2025 | 5,11 | 5,19 | 5,03 | 5,09 | -0,39% | 509.300,00 |
| 29.12.2025 | 5,11 | 5,20 | 5,08 | 5,11 | -1,35% | 637.317,00 |
| 26.12.2025 | 5,14 | 5,22 | 5,06 | 5,18 | 0,39% | 819.231,00 |
| 24.12.2025 | 5,11 | 5,19 | 4,97 | 5,16 | -1,15% | 731.019,00 |
| 23.12.2025 | 5,15 | 5,24 | 5,12 | 5,22 | 0,58% | 713.084,00 |
| 22.12.2025 | 5,44 | 5,52 | 5,16 | 5,19 | -4,07% | 1.246.866,00 |
| 19.12.2025 | 5,47 | 5,85 | 5,34 | 5,41 | 4,95% | 2.269.407,00 |
| 18.12.2025 | 5,33 | 5,36 | 5,05 | 5,16 | -0,87% | 1.356.603,00 |
| 17.12.2025 | 5,49 | 5,49 | 5,19 | 5,20 | -4,06% | 890.688,00 |
| 16.12.2025 | 5,37 | 5,54 | 5,37 | 5,42 | -0,18% | 608.480,00 |
| 15.12.2025 | 5,80 | 5,80 | 5,40 | 5,43 | -4,32% | 913.634,00 |
| 12.12.2025 | 6,35 | 6,40 | 5,67 | 5,68 | -10,63% | 1.167.612,00 |
| 11.12.2025 | 6,05 | 6,38 | 5,97 | 6,35 | 4,61% | 2.608.870,00 |
| 10.12.2025 | 5,92 | 6,16 | 5,84 | 6,07 | 2,02% | 992.906,00 |
| 09.12.2025 | 5,59 | 5,98 | 5,59 | 5,95 | 6,06% | 839.722,00 |
| 08.12.2025 | 5,49 | 5,64 | 5,33 | 5,61 | 3,13% | 1.216.551,00 |
| 05.12.2025 | 5,55 | 5,63 | 5,39 | 5,44 | -1,98% | 642.700,00 |
| 04.12.2025 | 5,60 | 5,64 | 5,53 | 5,55 | -1,42% | 736.495,00 |
| 03.12.2025 | 5,65 | 5,69 | 5,53 | 5,63 | -0,35% | 1.074.060,00 |
| 02.12.2025 | 5,73 | 5,80 | 5,64 | 5,65 | -0,53% | 698.360,00 |
| 01.12.2025 | 5,65 | 5,81 | 5,64 | 5,68 | -1,73% | 604.829,00 |
| 28.11.2025 | 5,76 | 5,81 | 5,70 | 5,78 | 0,52% | 321.817,00 |
| 26.11.2025 | 5,82 | 5,97 | 5,68 | 5,75 | -1,20% | 901.231,00 |
| 25.11.2025 | 5,79 | 5,99 | 5,73 | 5,82 | 0,87% | 1.084.799,00 |
| 24.11.2025 | 5,67 | 5,84 | 5,63 | 5,77 | 5,39% | 738.683,00 |
| 20.11.2025 | 5,77 | 5,89 | 5,44 | 5,48 | -2,58% | 860.334,00 |
| 19.11.2025 | 5,63 | 5,77 | 5,54 | 5,62 | 0,00% | 827.059,00 |
| 18.11.2025 | 5,60 | 5,82 | 5,55 | 5,62 | -1,75% | 872.778,00 |
| 17.11.2025 | 5,80 | 5,99 | 5,70 | 5,72 | -8,33% | 1.153.354,00 |
| 13.11.2025 | 6,45 | 6,59 | 6,23 | 6,24 | -5,45% | 1.070.437,00 |
| 12.11.2025 | 6,60 | 6,80 | 6,23 | 6,60 | 1,07% | 1.498.376,00 |
| 11.11.2025 | 7,95 | 8,30 | 6,51 | 6,53 | -15,90% | 2.948.065,00 |
| 10.11.2025 | 7,10 | 8,36 | 6,11 | 7,77 | 21,71% | 3.807.928,00 |
| 07.11.2025 | 6,32 | 6,65 | 6,29 | 6,38 | -2,74% | 803.167,00 |
| 06.11.2025 | 6,75 | 6,76 | 6,53 | 6,56 | -2,24% | 558.244,00 |
| 05.11.2025 | 6,56 | 6,81 | 6,56 | 6,71 | 3,07% | 794.369,00 |
| 04.11.2025 | 6,64 | 6,68 | 6,38 | 6,51 | -4,62% | 630.930,00 |
| 03.11.2025 | 6,87 | 6,90 | 6,65 | 6,83 | -0,44% | 663.727,00 |
| 31.10.2025 | 6,91 | 6,98 | 6,68 | 6,86 | -0,22% | 464.517,00 |