3,710$
-0,80%
Echtzeit-Aktienkurs Techprecision Corp
Bid:
Ask:
Aktienkurse zur Techprecision Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,85 | 3,85 | 3,65 | 3,71 | -0,80% | 31.100,00 |
| 30.06.2025 | 3,50 | 3,84 | 3,36 | 3,74 | 10,32% | 46.671,00 |
| 27.06.2025 | 3,58 | 3,71 | 3,38 | 3,39 | -4,78% | 51.165,00 |
| 26.06.2025 | 3,69 | 3,80 | 3,55 | 3,56 | -3,52% | 14.770,00 |
| 25.06.2025 | 3,88 | 3,88 | 3,65 | 3,69 | 0,54% | 22.107,00 |
| 24.06.2025 | 3,52 | 3,73 | 3,52 | 3,67 | 1,66% | 12.378,00 |
| 23.06.2025 | 3,59 | 3,95 | 3,58 | 3,61 | 3,74% | 62.589,00 |
| 20.06.2025 | 3,36 | 3,50 | 3,26 | 3,48 | 6,75% | 30.659,00 |
| 18.06.2025 | 3,36 | 3,42 | 3,21 | 3,26 | -2,98% | 11.650,00 |
| 17.06.2025 | 3,28 | 3,42 | 3,24 | 3,36 | 1,82% | 18.817,00 |
| 16.06.2025 | 3,22 | 3,43 | 3,22 | 3,30 | 2,17% | 19.873,00 |
| 13.06.2025 | 3,40 | 3,42 | 3,15 | 3,23 | -3,87% | 64.552,00 |
| 12.06.2025 | 3,42 | 3,42 | 3,35 | 3,36 | -1,75% | 7.975,00 |
| 11.06.2025 | 3,52 | 3,56 | 3,29 | 3,42 | -6,56% | 58.997,00 |
| 10.06.2025 | 3,73 | 3,75 | 3,44 | 3,66 | -1,35% | 42.451,00 |
| 09.06.2025 | 3,59 | 3,75 | 3,57 | 3,71 | 4,21% | 17.986,00 |
| 06.06.2025 | 3,71 | 3,80 | 3,56 | 3,56 | -3,00% | 22.503,00 |
| 05.06.2025 | 3,77 | 3,78 | 3,66 | 3,67 | -1,34% | 20.562,00 |
| 04.06.2025 | 3,57 | 3,77 | 3,57 | 3,72 | 4,79% | 12.999,00 |
| 03.06.2025 | 3,51 | 3,70 | 3,45 | 3,55 | -1,39% | 10.508,00 |
| 02.06.2025 | 3,77 | 3,82 | 3,50 | 3,60 | -5,26% | 59.147,00 |
| 30.05.2025 | 3,80 | 3,84 | 3,79 | 3,80 | -0,52% | 23.877,00 |
| 29.05.2025 | 3,90 | 3,90 | 3,77 | 3,82 | -3,29% | 10.942,00 |
| 28.05.2025 | 3,96 | 3,99 | 3,75 | 3,95 | -0,50% | 34.726,00 |
| 27.05.2025 | 3,84 | 4,00 | 3,84 | 3,97 | 3,39% | 36.849,00 |
| 23.05.2025 | 3,83 | 3,99 | 3,77 | 3,84 | 0,52% | 31.305,00 |
| 22.05.2025 | 4,01 | 4,11 | 3,76 | 3,82 | -4,74% | 68.299,00 |
| 21.05.2025 | 4,10 | 4,25 | 4,01 | 4,01 | -2,20% | 41.977,00 |
| 20.05.2025 | 4,35 | 4,40 | 4,04 | 4,10 | -6,18% | 60.301,00 |
| 19.05.2025 | 4,00 | 4,42 | 4,00 | 4,37 | 9,25% | 103.711,00 |
| 16.05.2025 | 4,02 | 4,10 | 3,79 | 4,00 | 0,00% | 174.924,00 |
| 15.05.2025 | 3,88 | 4,14 | 3,81 | 4,00 | 3,63% | 141.611,00 |
| 14.05.2025 | 3,36 | 3,94 | 3,24 | 3,86 | 13,86% | 184.000,00 |
| 13.05.2025 | 3,25 | 3,44 | 3,16 | 3,39 | 4,95% | 72.577,00 |
| 12.05.2025 | 3,15 | 3,33 | 3,15 | 3,23 | 1,89% | 24.740,00 |
| 09.05.2025 | 3,17 | 3,34 | 3,13 | 3,17 | 1,28% | 61.243,00 |
| 08.05.2025 | 2,95 | 3,29 | 2,95 | 3,13 | 9,44% | 144.989,00 |
| 07.05.2025 | 2,93 | 2,99 | 2,83 | 2,86 | -2,05% | 22.534,00 |
| 06.05.2025 | 2,95 | 3,00 | 2,88 | 2,92 | -1,02% | 20.662,00 |
| 05.05.2025 | 2,90 | 2,98 | 2,75 | 2,95 | 2,79% | 33.942,00 |
| 02.05.2025 | 2,50 | 2,87 | 2,50 | 2,87 | 11,67% | 69.168,00 |
| 01.05.2025 | 2,50 | 2,59 | 2,45 | 2,57 | 5,33% | 13.034,00 |
| 30.04.2025 | 2,47 | 2,50 | 2,44 | 2,44 | -3,17% | 14.581,00 |
| 29.04.2025 | 2,48 | 2,58 | 2,42 | 2,52 | 2,44% | 66.456,00 |
| 28.04.2025 | 2,55 | 2,58 | 2,42 | 2,46 | -1,20% | 33.978,00 |
| 25.04.2025 | 2,49 | 2,54 | 2,32 | 2,49 | 4,40% | 26.841,00 |
| 24.04.2025 | 2,35 | 2,41 | 2,35 | 2,39 | 3,25% | 43.976,00 |
| 23.04.2025 | 2,34 | 2,46 | 2,31 | 2,31 | 0,00% | 14.908,00 |
| 22.04.2025 | 2,44 | 2,44 | 2,29 | 2,31 | -4,03% | 17.769,00 |
| 21.04.2025 | 2,50 | 2,51 | 2,40 | 2,41 | -3,72% | 23.209,00 |
| 17.04.2025 | 2,45 | 2,50 | 2,45 | 2,50 | 0,81% | 26.400,00 |
| 16.04.2025 | 2,47 | 2,59 | 2,47 | 2,48 | 1,22% | 28.584,00 |
| 15.04.2025 | 2,48 | 2,53 | 2,40 | 2,45 | 2,08% | 34.706,00 |
| 14.04.2025 | 2,35 | 2,57 | 2,33 | 2,40 | 0,00% | 71.675,00 |
| 11.04.2025 | 2,14 | 2,47 | 2,10 | 2,40 | 11,11% | 66.840,00 |
| 10.04.2025 | 2,27 | 2,27 | 2,13 | 2,16 | -6,90% | 24.615,00 |
| 09.04.2025 | 2,10 | 2,37 | 2,10 | 2,32 | 6,42% | 29.464,00 |
| 08.04.2025 | 2,25 | 2,35 | 2,14 | 2,18 | 3,32% | 131.209,00 |
| 07.04.2025 | 2,16 | 2,18 | 2,05 | 2,11 | -5,38% | 25.762,00 |
| 04.04.2025 | 2,22 | 2,25 | 2,16 | 2,23 | -0,89% | 50.707,00 |
| 03.04.2025 | 2,34 | 2,38 | 2,24 | 2,25 | -3,85% | 16.688,00 |
| 02.04.2025 | 2,35 | 2,42 | 2,31 | 2,34 | 0,00% | 6.391,00 |
| 01.04.2025 | 2,30 | 2,35 | 2,22 | 2,34 | 1,74% | 11.902,00 |
| 31.03.2025 | 2,35 | 2,35 | 2,13 | 2,30 | 0,44% | 46.115,00 |
| 28.03.2025 | 2,38 | 2,40 | 2,13 | 2,29 | -1,29% | 67.595,00 |
| 27.03.2025 | 2,37 | 2,38 | 2,31 | 2,32 | -4,92% | 18.661,00 |
| 26.03.2025 | 2,36 | 2,49 | 2,29 | 2,44 | 7,49% | 20.160,00 |
| 25.03.2025 | 2,25 | 2,33 | 2,12 | 2,27 | -4,22% | 94.921,00 |
| 24.03.2025 | 2,40 | 2,47 | 2,21 | 2,37 | -3,66% | 60.057,00 |
| 21.03.2025 | 2,58 | 2,58 | 2,30 | 2,46 | -5,02% | 45.075,00 |
| 20.03.2025 | 2,56 | 2,62 | 2,54 | 2,59 | 0,00% | 9.307,00 |
| 19.03.2025 | 2,60 | 2,70 | 2,51 | 2,59 | 2,78% | 29.293,00 |
| 18.03.2025 | 2,49 | 2,76 | 2,48 | 2,52 | -3,08% | 29.522,00 |
| 17.03.2025 | 2,75 | 2,75 | 2,59 | 2,60 | -1,14% | 11.636,00 |
| 14.03.2025 | 2,75 | 2,87 | 2,59 | 2,63 | -3,66% | 39.632,00 |
| 13.03.2025 | 2,59 | 2,76 | 2,58 | 2,73 | 1,87% | 18.409,00 |
| 12.03.2025 | 2,61 | 2,93 | 2,61 | 2,68 | 3,08% | 22.443,00 |
| 11.03.2025 | 2,90 | 2,90 | 2,58 | 2,60 | -5,45% | 39.622,00 |
| 10.03.2025 | 2,85 | 2,90 | 2,66 | 2,75 | -2,48% | 29.332,00 |
| 07.03.2025 | 2,85 | 2,96 | 2,75 | 2,82 | 2,17% | 33.588,00 |
| 06.03.2025 | 3,00 | 3,00 | 2,71 | 2,76 | -3,16% | 44.492,00 |
| 05.03.2025 | 2,71 | 2,93 | 2,71 | 2,85 | 3,64% | 46.825,00 |
| 04.03.2025 | 2,71 | 2,79 | 2,69 | 2,75 | -1,82% | 33.232,00 |
| 03.03.2025 | 2,97 | 2,98 | 2,80 | 2,80 | -2,40% | 64.115,00 |
| 28.02.2025 | 2,78 | 2,88 | 2,66 | 2,87 | 2,14% | 45.726,00 |
| 27.02.2025 | 2,70 | 2,96 | 2,65 | 2,81 | 4,07% | 47.236,00 |
| 26.02.2025 | 2,74 | 2,85 | 2,67 | 2,70 | -3,23% | 69.699,00 |
| 25.02.2025 | 2,52 | 2,81 | 2,16 | 2,79 | 8,14% | 150.671,00 |
| 24.02.2025 | 2,96 | 3,01 | 2,57 | 2,58 | -12,98% | 148.013,00 |
| 21.02.2025 | 3,05 | 3,06 | 2,96 | 2,97 | -1,79% | 32.579,00 |
| 20.02.2025 | 3,01 | 3,05 | 3,00 | 3,02 | 0,30% | 17.863,00 |
| 19.02.2025 | 3,05 | 3,06 | 3,01 | 3,01 | -1,31% | 22.767,00 |
| 18.02.2025 | 3,09 | 3,09 | 3,04 | 3,05 | -0,81% | 13.004,00 |
| 14.02.2025 | 3,06 | 3,15 | 3,05 | 3,08 | -2,07% | 25.278,00 |
| 13.02.2025 | 3,19 | 3,19 | 3,05 | 3,14 | 1,62% | 7.964,00 |
| 12.02.2025 | 3,07 | 3,09 | 3,04 | 3,09 | -0,32% | 3.959,00 |
| 11.02.2025 | 3,17 | 3,21 | 3,10 | 3,10 | -2,52% | 5.664,00 |
| 10.02.2025 | 3,19 | 3,19 | 3,05 | 3,18 | 0,32% | 38.782,00 |
| 07.02.2025 | 3,08 | 3,19 | 3,05 | 3,17 | 0,96% | 12.613,00 |
| 06.02.2025 | 3,10 | 3,19 | 3,08 | 3,14 | -1,57% | 18.170,00 |