8,790$
-0,68%
Echtzeit-Aktienkurs TWIN DISC INC.
Bid:
Ask:
Aktienkurse zur TWIN DISC INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 8,90 | 8,93 | 8,64 | 8,79 | -0,68% | 103.991,00 |
| 25.06.2025 | 9,00 | 9,00 | 8,45 | 8,85 | -1,12% | 109.856,00 |
| 24.06.2025 | 8,63 | 9,05 | 8,26 | 8,95 | 4,31% | 142.112,00 |
| 23.06.2025 | 8,20 | 8,60 | 8,10 | 8,58 | 3,13% | 102.227,00 |
| 20.06.2025 | 8,20 | 8,38 | 7,78 | 8,32 | 3,10% | 142.276,00 |
| 18.06.2025 | 7,80 | 8,23 | 7,61 | 8,07 | 3,20% | 92.169,00 |
| 17.06.2025 | 7,51 | 7,88 | 7,43 | 7,82 | 2,76% | 55.437,00 |
| 16.06.2025 | 7,86 | 7,86 | 7,55 | 7,61 | -1,93% | 57.280,00 |
| 13.06.2025 | 7,52 | 7,99 | 7,52 | 7,76 | 1,44% | 69.310,00 |
| 12.06.2025 | 7,62 | 7,65 | 7,50 | 7,65 | -1,16% | 83.160,00 |
| 11.06.2025 | 7,66 | 7,74 | 7,58 | 7,74 | 1,57% | 65.602,00 |
| 10.06.2025 | 7,50 | 7,63 | 7,47 | 7,62 | 1,46% | 48.933,00 |
| 09.06.2025 | 7,49 | 7,58 | 7,43 | 7,51 | 1,49% | 42.716,00 |
| 06.06.2025 | 7,37 | 7,44 | 7,32 | 7,40 | 0,39% | 49.117,00 |
| 05.06.2025 | 7,41 | 7,54 | 7,32 | 7,37 | -0,79% | 71.013,00 |
| 04.06.2025 | 7,55 | 7,63 | 7,38 | 7,43 | -1,85% | 52.625,00 |
| 03.06.2025 | 7,49 | 7,68 | 7,29 | 7,57 | 1,07% | 57.436,00 |
| 02.06.2025 | 7,26 | 7,67 | 7,06 | 7,49 | 3,31% | 59.445,00 |
| 30.05.2025 | 7,35 | 7,35 | 7,12 | 7,25 | -1,49% | 46.179,00 |
| 29.05.2025 | 7,23 | 7,44 | 7,12 | 7,36 | 2,22% | 84.529,00 |
| 28.05.2025 | 7,21 | 7,29 | 7,11 | 7,20 | -1,37% | 43.805,00 |
| 27.05.2025 | 7,00 | 7,39 | 6,95 | 7,30 | 5,04% | 52.020,00 |
| 23.05.2025 | 7,04 | 7,50 | 6,90 | 6,95 | -3,74% | 57.357,00 |
| 22.05.2025 | 7,26 | 7,42 | 7,06 | 7,22 | -1,50% | 42.900,00 |
| 21.05.2025 | 7,29 | 7,42 | 7,20 | 7,33 | -1,21% | 93.123,00 |
| 20.05.2025 | 7,11 | 7,45 | 7,11 | 7,42 | 4,21% | 47.389,00 |
| 19.05.2025 | 7,28 | 7,44 | 7,09 | 7,12 | -4,30% | 28.774,00 |
| 16.05.2025 | 7,42 | 7,64 | 7,38 | 7,44 | -0,13% | 46.891,00 |
| 15.05.2025 | 7,35 | 7,47 | 7,18 | 7,45 | 0,68% | 34.039,00 |
| 14.05.2025 | 7,55 | 7,65 | 7,33 | 7,40 | -1,86% | 41.438,00 |
| 13.05.2025 | 7,33 | 7,66 | 7,30 | 7,54 | 4,14% | 27.776,00 |
| 12.05.2025 | 7,31 | 7,46 | 7,18 | 7,24 | 2,55% | 47.422,00 |
| 09.05.2025 | 7,40 | 7,41 | 7,02 | 7,06 | -4,85% | 42.750,00 |
| 08.05.2025 | 7,34 | 7,53 | 7,08 | 7,42 | 2,49% | 39.983,00 |
| 07.05.2025 | 6,87 | 7,34 | 6,80 | 7,24 | 6,16% | 65.971,00 |
| 06.05.2025 | 6,86 | 6,94 | 6,69 | 6,82 | -0,58% | 58.959,00 |
| 05.05.2025 | 6,94 | 7,31 | 6,82 | 6,86 | -2,00% | 55.463,00 |
| 02.05.2025 | 7,02 | 7,21 | 6,75 | 7,00 | 2,49% | 33.625,00 |
| 01.05.2025 | 7,35 | 7,35 | 6,78 | 6,83 | -6,95% | 77.631,00 |
| 30.04.2025 | 7,20 | 7,35 | 7,02 | 7,34 | 1,94% | 61.752,00 |
| 29.04.2025 | 6,74 | 7,33 | 6,60 | 7,20 | 6,67% | 69.915,00 |
| 28.04.2025 | 6,88 | 7,00 | 6,62 | 6,75 | -0,88% | 50.450,00 |
| 25.04.2025 | 6,81 | 7,00 | 6,64 | 6,81 | -0,44% | 43.766,00 |
| 24.04.2025 | 6,71 | 6,92 | 6,64 | 6,84 | 1,48% | 33.160,00 |
| 23.04.2025 | 6,68 | 6,93 | 6,40 | 6,74 | 4,50% | 56.795,00 |
| 22.04.2025 | 6,43 | 6,55 | 6,16 | 6,45 | 2,87% | 67.860,00 |
| 21.04.2025 | 6,59 | 6,65 | 6,17 | 6,27 | -5,29% | 130.210,00 |
| 17.04.2025 | 6,71 | 7,09 | 6,50 | 6,62 | -0,60% | 73.304,00 |
| 16.04.2025 | 6,89 | 6,89 | 6,41 | 6,66 | -2,49% | 34.416,00 |
| 15.04.2025 | 6,87 | 7,01 | 6,73 | 6,83 | -0,87% | 27.076,00 |
| 14.04.2025 | 7,17 | 7,17 | 6,64 | 6,89 | -2,82% | 28.884,00 |
| 11.04.2025 | 6,88 | 7,18 | 6,51 | 7,09 | 3,81% | 58.913,00 |
| 10.04.2025 | 7,48 | 7,48 | 6,56 | 6,83 | -10,25% | 91.856,00 |
| 09.04.2025 | 6,50 | 7,85 | 6,50 | 7,61 | 17,44% | 76.145,00 |
| 08.04.2025 | 7,08 | 7,11 | 6,36 | 6,48 | -5,33% | 77.015,00 |
| 07.04.2025 | 6,52 | 7,50 | 6,50 | 6,85 | 1,26% | 67.619,00 |
| 04.04.2025 | 7,03 | 7,15 | 6,60 | 6,76 | -8,03% | 119.019,00 |
| 03.04.2025 | 7,57 | 7,75 | 7,34 | 7,35 | -6,96% | 61.169,00 |
| 02.04.2025 | 7,77 | 7,91 | 7,62 | 7,90 | 1,41% | 25.885,00 |
| 01.04.2025 | 7,57 | 7,82 | 7,51 | 7,79 | 2,64% | 28.759,00 |
| 31.03.2025 | 7,62 | 7,81 | 7,52 | 7,59 | -4,53% | 32.209,00 |
| 28.03.2025 | 8,08 | 8,10 | 7,59 | 7,95 | -2,33% | 56.650,00 |
| 27.03.2025 | 8,30 | 8,40 | 8,08 | 8,14 | -0,73% | 44.650,00 |
| 26.03.2025 | 8,30 | 8,57 | 8,00 | 8,20 | -2,03% | 27.845,00 |
| 25.03.2025 | 8,60 | 8,84 | 8,26 | 8,37 | -2,11% | 45.775,00 |
| 24.03.2025 | 8,32 | 8,55 | 8,22 | 8,55 | 4,27% | 51.463,00 |
| 21.03.2025 | 8,08 | 8,32 | 7,78 | 8,20 | 0,86% | 68.748,00 |
| 20.03.2025 | 8,16 | 8,26 | 8,04 | 8,13 | -0,97% | 42.722,00 |
| 19.03.2025 | 7,74 | 8,26 | 7,68 | 8,21 | 6,35% | 50.623,00 |
| 18.03.2025 | 7,64 | 7,80 | 7,35 | 7,72 | 0,00% | 42.702,00 |
| 17.03.2025 | 7,85 | 8,05 | 7,60 | 7,72 | -1,28% | 54.605,00 |
| 14.03.2025 | 7,71 | 7,90 | 7,61 | 7,82 | 4,13% | 44.275,00 |
| 13.03.2025 | 7,80 | 7,80 | 7,45 | 7,51 | -2,72% | 45.021,00 |
| 12.03.2025 | 7,75 | 7,84 | 7,55 | 7,72 | -0,39% | 32.787,00 |
| 11.03.2025 | 7,85 | 7,90 | 7,63 | 7,75 | -1,40% | 31.812,00 |
| 10.03.2025 | 8,10 | 8,11 | 7,69 | 7,86 | -4,26% | 39.452,00 |
| 07.03.2025 | 8,25 | 8,35 | 8,16 | 8,21 | -0,61% | 28.322,00 |
| 06.03.2025 | 8,17 | 8,41 | 8,16 | 8,26 | -0,60% | 33.432,00 |
| 05.03.2025 | 8,23 | 8,48 | 8,07 | 8,31 | 1,71% | 30.718,00 |
| 04.03.2025 | 8,30 | 8,42 | 8,09 | 8,17 | -2,51% | 54.041,00 |
| 03.03.2025 | 8,63 | 8,80 | 8,25 | 8,38 | -2,90% | 39.177,00 |
| 28.02.2025 | 8,50 | 8,87 | 8,46 | 8,63 | 1,05% | 27.258,00 |
| 27.02.2025 | 8,62 | 8,72 | 8,47 | 8,54 | 0,35% | 31.997,00 |
| 26.02.2025 | 8,69 | 8,71 | 8,45 | 8,51 | -1,39% | 47.295,00 |
| 25.02.2025 | 8,77 | 8,79 | 8,46 | 8,63 | -1,15% | 63.392,00 |
| 24.02.2025 | 9,22 | 9,22 | 8,65 | 8,73 | -0,23% | 64.301,00 |
| 21.02.2025 | 9,67 | 9,70 | 8,69 | 8,75 | -9,79% | 110.912,00 |
| 20.02.2025 | 9,77 | 9,94 | 9,60 | 9,70 | -0,51% | 29.871,00 |
| 19.02.2025 | 9,80 | 10,24 | 9,64 | 9,75 | 0,21% | 29.254,00 |
| 18.02.2025 | 9,50 | 10,40 | 9,50 | 9,73 | 3,51% | 27.606,00 |
| 14.02.2025 | 9,79 | 9,89 | 9,38 | 9,40 | -3,98% | 63.711,00 |
| 13.02.2025 | 10,15 | 10,28 | 9,75 | 9,79 | -2,39% | 73.920,00 |
| 12.02.2025 | 11,00 | 11,02 | 10,01 | 10,03 | -9,72% | 38.025,00 |
| 11.02.2025 | 11,48 | 11,50 | 11,10 | 11,11 | -0,09% | 25.515,00 |
| 10.02.2025 | 11,34 | 11,37 | 11,12 | 11,12 | -0,36% | 10.561,00 |
| 07.02.2025 | 11,30 | 11,62 | 11,14 | 11,16 | -2,02% | 25.337,00 |
| 06.02.2025 | 10,88 | 11,39 | 10,85 | 11,39 | 4,21% | 29.239,00 |
| 05.02.2025 | 12,06 | 12,06 | 10,52 | 10,93 | -2,84% | 40.469,00 |
| 04.02.2025 | 11,08 | 11,30 | 11,08 | 11,25 | -0,09% | 12.188,00 |
| 03.02.2025 | 11,01 | 11,46 | 11,00 | 11,26 | -0,27% | 15.946,00 |