11,700$
0,17%
Echtzeit-Aktienkurs TWIN DISC INC.
Bid:
Ask:
Aktienkurse zur TWIN DISC INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 11,69 | 11,70 | 11,49 | 11,70 | 0,17% | 8.310,00 |
| 01.11.2024 | 11,69 | 11,85 | 11,51 | 11,68 | -0,09% | 11.428,00 |
| 31.10.2024 | 11,66 | 11,69 | 11,30 | 11,69 | 0,60% | 6.496,00 |
| 30.10.2024 | 11,69 | 11,76 | 11,39 | 11,62 | -0,60% | 19.246,00 |
| 29.10.2024 | 11,70 | 11,74 | 11,53 | 11,69 | 0,09% | 7.333,00 |
| 28.10.2024 | 11,73 | 11,80 | 11,51 | 11,68 | 1,48% | 10.621,00 |
| 25.10.2024 | 11,72 | 11,92 | 11,51 | 11,51 | -0,60% | 11.497,00 |
| 24.10.2024 | 11,47 | 11,62 | 11,47 | 11,58 | -0,69% | 11.058,00 |
| 23.10.2024 | 12,22 | 12,22 | 11,40 | 11,66 | 3,55% | 18.246,00 |
| 22.10.2024 | 11,71 | 11,73 | 11,24 | 11,26 | -3,51% | 26.203,00 |
| 21.10.2024 | 11,92 | 11,95 | 11,65 | 11,67 | -2,83% | 15.202,00 |
| 18.10.2024 | 12,00 | 12,25 | 11,85 | 12,01 | 0,00% | 14.827,00 |
| 17.10.2024 | 12,10 | 12,10 | 11,70 | 12,01 | -1,23% | 21.970,00 |
| 16.10.2024 | 11,71 | 12,20 | 11,71 | 12,16 | 4,83% | 24.288,00 |
| 15.10.2024 | 12,00 | 12,18 | 11,60 | 11,60 | -4,37% | 45.052,00 |
| 14.10.2024 | 12,34 | 12,35 | 12,11 | 12,13 | -1,54% | 8.608,00 |
| 11.10.2024 | 11,86 | 12,35 | 11,86 | 12,32 | 3,27% | 8.591,00 |
| 10.10.2024 | 12,12 | 12,12 | 11,92 | 11,93 | -2,93% | 6.737,00 |
| 09.10.2024 | 12,13 | 12,34 | 12,10 | 12,29 | 2,42% | 7.969,00 |
| 08.10.2024 | 12,13 | 12,14 | 11,85 | 12,00 | -0,25% | 6.284,00 |
| 07.10.2024 | 12,23 | 12,39 | 11,85 | 12,03 | -1,64% | 12.634,00 |
| 04.10.2024 | 11,75 | 12,23 | 11,75 | 12,23 | 4,26% | 6.496,00 |
| 03.10.2024 | 12,20 | 12,20 | 11,70 | 11,73 | -2,90% | 12.265,00 |
| 02.10.2024 | 11,92 | 12,17 | 11,92 | 12,08 | 0,08% | 11.887,00 |
| 01.10.2024 | 12,07 | 12,16 | 11,81 | 12,07 | -3,36% | 19.821,00 |
| 30.09.2024 | 12,80 | 12,81 | 12,31 | 12,49 | -2,57% | 12.224,00 |
| 27.09.2024 | 12,87 | 12,93 | 12,55 | 12,82 | 2,07% | 14.073,00 |
| 26.09.2024 | 12,71 | 12,87 | 12,48 | 12,56 | 0,56% | 16.795,00 |
| 25.09.2024 | 12,37 | 12,58 | 12,37 | 12,49 | 0,00% | 10.349,00 |
| 24.09.2024 | 12,55 | 12,68 | 12,28 | 12,49 | -0,16% | 9.243,00 |
| 23.09.2024 | 12,63 | 12,77 | 12,17 | 12,51 | 1,13% | 32.607,00 |
| 20.09.2024 | 12,74 | 12,82 | 12,34 | 12,37 | -5,43% | 50.873,00 |
| 19.09.2024 | 12,64 | 13,08 | 12,44 | 13,08 | 6,43% | 26.129,00 |
| 18.09.2024 | 12,60 | 12,67 | 12,29 | 12,29 | -1,13% | 17.799,00 |
| 17.09.2024 | 12,85 | 12,85 | 12,43 | 12,43 | -1,97% | 20.531,00 |
| 16.09.2024 | 12,84 | 12,84 | 12,59 | 12,68 | -0,24% | 11.864,00 |
| 13.09.2024 | 12,39 | 12,75 | 12,28 | 12,71 | 4,52% | 17.667,00 |
| 12.09.2024 | 12,09 | 12,20 | 12,07 | 12,16 | 1,16% | 5.165,00 |
| 11.09.2024 | 12,06 | 12,37 | 11,50 | 12,02 | -1,80% | 26.772,00 |
| 10.09.2024 | 12,00 | 12,24 | 11,76 | 12,24 | 2,60% | 26.350,00 |
| 09.09.2024 | 11,74 | 12,21 | 11,72 | 11,93 | 0,00% | 14.235,00 |
| 06.09.2024 | 12,40 | 12,40 | 11,77 | 11,93 | -1,89% | 25.722,00 |
| 05.09.2024 | 12,53 | 12,53 | 12,07 | 12,16 | -0,82% | 16.180,00 |
| 04.09.2024 | 12,46 | 12,78 | 12,01 | 12,26 | -2,47% | 22.093,00 |
| 03.09.2024 | 12,99 | 13,17 | 12,53 | 12,57 | -4,48% | 19.302,00 |
| 30.08.2024 | 13,20 | 13,20 | 12,85 | 13,16 | 2,41% | 22.198,00 |
| 29.08.2024 | 13,02 | 13,23 | 12,72 | 12,85 | -0,93% | 20.687,00 |
| 28.08.2024 | 12,77 | 12,97 | 12,58 | 12,97 | 1,57% | 18.622,00 |
| 27.08.2024 | 12,89 | 12,99 | 12,76 | 12,77 | -3,48% | 16.869,00 |
| 26.08.2024 | 13,19 | 13,25 | 12,87 | 13,23 | 0,30% | 44.284,00 |
| 23.08.2024 | 12,84 | 13,20 | 12,84 | 13,19 | 5,44% | 18.563,00 |
| 22.08.2024 | 12,63 | 12,83 | 12,49 | 12,51 | -1,88% | 12.095,00 |
| 21.08.2024 | 12,68 | 12,88 | 12,48 | 12,75 | 1,03% | 16.863,00 |
| 20.08.2024 | 12,89 | 12,89 | 12,57 | 12,62 | 0,08% | 31.395,00 |
| 19.08.2024 | 13,19 | 13,27 | 12,61 | 12,61 | -4,32% | 29.189,00 |
| 16.08.2024 | 12,82 | 13,40 | 12,78 | 13,18 | 3,62% | 81.075,00 |
| 15.08.2024 | 12,99 | 12,99 | 12,08 | 12,72 | 4,69% | 54.916,00 |
| 14.08.2024 | 12,40 | 12,56 | 12,14 | 12,15 | -1,22% | 20.534,00 |
| 13.08.2024 | 11,75 | 12,30 | 11,75 | 12,30 | 4,33% | 14.311,00 |
| 12.08.2024 | 12,21 | 12,21 | 11,67 | 11,79 | -2,64% | 19.878,00 |
| 09.08.2024 | 12,52 | 12,52 | 11,94 | 12,11 | -1,25% | 13.409,00 |
| 08.08.2024 | 11,86 | 12,29 | 11,76 | 12,26 | 4,72% | 33.851,00 |
| 07.08.2024 | 12,20 | 12,42 | 11,56 | 11,71 | -3,10% | 32.505,00 |
| 06.08.2024 | 12,28 | 12,55 | 12,02 | 12,09 | -2,30% | 11.567,00 |
| 05.08.2024 | 12,63 | 12,63 | 12,00 | 12,37 | -6,36% | 39.634,00 |
| 02.08.2024 | 13,07 | 13,39 | 13,06 | 13,21 | -2,29% | 29.420,00 |
| 01.08.2024 | 14,00 | 14,00 | 13,44 | 13,52 | -6,24% | 29.468,00 |
| 31.07.2024 | 14,00 | 14,70 | 13,63 | 14,42 | 3,15% | 26.885,00 |
| 30.07.2024 | 14,49 | 14,60 | 13,84 | 13,98 | -2,78% | 42.063,00 |
| 29.07.2024 | 14,94 | 14,94 | 14,34 | 14,38 | -3,68% | 25.228,00 |
| 26.07.2024 | 14,79 | 14,98 | 14,68 | 14,93 | 2,61% | 26.243,00 |
| 25.07.2024 | 13,78 | 14,73 | 13,78 | 14,55 | 6,20% | 35.981,00 |
| 24.07.2024 | 13,96 | 14,10 | 13,55 | 13,70 | -2,00% | 44.106,00 |
| 23.07.2024 | 13,09 | 14,00 | 13,09 | 13,98 | 5,19% | 88.599,00 |
| 22.07.2024 | 13,65 | 13,67 | 13,25 | 13,29 | -1,34% | 53.104,00 |
| 19.07.2024 | 13,91 | 13,91 | 13,40 | 13,47 | -2,95% | 47.844,00 |
| 18.07.2024 | 14,31 | 14,53 | 13,83 | 13,88 | -3,62% | 47.398,00 |
| 17.07.2024 | 14,54 | 14,78 | 14,18 | 14,40 | -1,02% | 42.132,00 |
| 16.07.2024 | 13,76 | 14,56 | 13,76 | 14,55 | 6,91% | 63.694,00 |
| 15.07.2024 | 13,13 | 13,74 | 13,13 | 13,61 | 3,97% | 43.997,00 |
| 12.07.2024 | 13,00 | 13,27 | 13,00 | 13,09 | 1,87% | 40.507,00 |
| 11.07.2024 | 12,23 | 12,85 | 12,23 | 12,85 | 6,20% | 46.485,00 |
| 10.07.2024 | 12,07 | 12,32 | 12,00 | 12,10 | 0,08% | 102.237,00 |
| 09.07.2024 | 12,46 | 12,49 | 12,00 | 12,09 | -3,59% | 72.194,00 |
| 08.07.2024 | 11,66 | 12,57 | 11,66 | 12,54 | 6,81% | 122.610,00 |
| 05.07.2024 | 12,35 | 12,45 | 11,67 | 11,74 | -5,48% | 113.302,00 |
| 03.07.2024 | 12,44 | 12,73 | 12,26 | 12,42 | 0,73% | 48.978,00 |
| 02.07.2024 | 12,02 | 12,60 | 12,02 | 12,33 | 1,57% | 56.604,00 |
| 01.07.2024 | 11,96 | 12,18 | 11,61 | 12,14 | 3,23% | 146.982,00 |
| 28.06.2024 | 11,80 | 12,31 | 11,52 | 11,76 | 1,38% | 462.231,00 |
| 27.06.2024 | 11,58 | 11,81 | 11,34 | 11,60 | 0,35% | 121.235,00 |
| 26.06.2024 | 11,16 | 11,61 | 10,90 | 11,56 | 2,30% | 142.078,00 |
| 25.06.2024 | 11,74 | 11,74 | 11,18 | 11,30 | -3,00% | 65.784,00 |
| 24.06.2024 | 11,39 | 11,89 | 11,39 | 11,65 | 2,46% | 117.430,00 |
| 21.06.2024 | 11,83 | 12,25 | 11,08 | 11,37 | -3,73% | 62.310,00 |
| 20.06.2024 | 11,86 | 12,09 | 11,80 | 11,81 | -0,59% | 61.359,00 |
| 18.06.2024 | 12,17 | 12,46 | 11,88 | 11,88 | -3,41% | 42.414,00 |
| 17.06.2024 | 11,89 | 12,45 | 11,89 | 12,30 | 3,45% | 43.049,00 |
| 14.06.2024 | 12,31 | 12,31 | 11,89 | 11,89 | -3,41% | 34.563,00 |
| 13.06.2024 | 12,65 | 12,65 | 12,07 | 12,31 | -3,15% | 50.757,00 |