13,150€
2,33%
Echtzeit-Aktienkurs TOSOH CORP.
Bid:
Ask:
Aktienkurse zur TOSOH CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,05 | 13,25 | 13,00 | 13,10 | 1,95% | - |
| 21.11.2024 | 12,75 | 12,85 | 12,75 | 12,85 | 0,78% | - |
| 20.11.2024 | 12,65 | 12,75 | 12,65 | 12,75 | 1,19% | - |
| 19.11.2024 | 12,60 | 12,75 | 12,60 | 12,60 | 1,20% | - |
| 18.11.2024 | 12,55 | 12,55 | 12,45 | 12,45 | -0,40% | - |
| 15.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,40% | 149,00 |
| 14.11.2024 | 12,45 | 12,55 | 12,45 | 12,45 | 0,40% | - |
| 13.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 1.000,00 |
| 12.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,40% | 401,00 |
| 11.11.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,19% | - |
| 08.11.2024 | 12,55 | 12,65 | 12,50 | 12,60 | 1,61% | - |
| 07.11.2024 | 12,35 | 12,45 | 12,35 | 12,40 | 0,00% | - |
| 06.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,06% | 390,00 |
| 05.11.2024 | 12,15 | 12,20 | 12,15 | 12,15 | 5,65% | - |
| 04.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | 150,00 |
| 01.11.2024 | 11,55 | 11,65 | 11,40 | 11,45 | 1,33% | - |
| 31.10.2024 | 11,50 | 11,50 | 11,25 | 11,30 | -1,31% | - |
| 30.10.2024 | 11,55 | 11,60 | 11,45 | 11,45 | 0,00% | - |
| 29.10.2024 | 11,45 | 11,50 | 11,40 | 11,45 | 0,44% | - |
| 28.10.2024 | 11,40 | 11,40 | 11,30 | 11,40 | -0,87% | - |
| 25.10.2024 | 11,45 | 11,55 | 11,45 | 11,50 | 0,44% | - |
| 24.10.2024 | 11,50 | 11,55 | 11,45 | 11,45 | 0,00% | - |
| 23.10.2024 | 11,55 | 11,55 | 11,40 | 11,45 | -1,29% | - |
| 22.10.2024 | 11,60 | 11,65 | 11,55 | 11,60 | -0,43% | - |
| 21.10.2024 | 11,70 | 11,75 | 11,60 | 11,65 | -1,69% | - |
| 18.10.2024 | 11,80 | 11,85 | 11,80 | 11,85 | 0,85% | - |
| 17.10.2024 | 11,75 | 11,90 | 11,75 | 11,75 | -0,84% | - |
| 16.10.2024 | 11,75 | 11,85 | 11,75 | 11,85 | 0,42% | - |
| 15.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 8,00 |
| 14.10.2024 | 11,90 | 11,90 | 11,80 | 11,80 | -0,42% | - |
| 11.10.2024 | 11,85 | 11,85 | 11,75 | 11,85 | 0,42% | - |
| 10.10.2024 | 11,75 | 11,85 | 11,65 | 11,80 | -0,42% | - |
| 09.10.2024 | 11,75 | 11,85 | 11,75 | 11,85 | -0,84% | - |
| 08.10.2024 | 11,85 | 12,05 | 11,85 | 11,95 | 1,70% | - |
| 07.10.2024 | 11,85 | 11,85 | 11,65 | 11,75 | -2,89% | - |
| 04.10.2024 | 11,95 | 12,10 | 11,90 | 12,10 | 2,54% | - |
| 03.10.2024 | 11,85 | 11,85 | 11,75 | 11,80 | -3,28% | - |
| 02.10.2024 | 12,15 | 12,25 | 12,05 | 12,20 | 2,95% | - |
| 01.10.2024 | 11,95 | 12,05 | 11,75 | 11,85 | -0,42% | - |
| 30.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 25,00 |
| 27.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,70% | 230,00 |
| 26.09.2024 | 11,95 | 12,15 | 11,95 | 12,15 | 2,97% | - |
| 25.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 230,00 |
| 24.09.2024 | 11,85 | 11,90 | 11,75 | 11,80 | -4,07% | - |
| 23.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,93% | 250,00 |
| 20.09.2024 | 11,90 | 12,00 | 11,85 | 11,95 | -0,42% | - |
| 19.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,13% | 82,00 |
| 18.09.2024 | 11,70 | 11,80 | 11,65 | 11,75 | -1,26% | - |
| 17.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 20,00 |
| 16.09.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -0,43% | - |
| 13.09.2024 | 11,65 | 11,70 | 11,65 | 11,65 | -1,27% | - |
| 12.09.2024 | 11,75 | 11,85 | 11,65 | 11,80 | -1,26% | - |
| 11.09.2024 | 11,65 | 11,95 | 11,65 | 11,95 | 1,70% | - |
| 10.09.2024 | 11,65 | 11,75 | 11,55 | 11,75 | 0,86% | - |
| 09.09.2024 | 11,65 | 11,75 | 11,60 | 11,65 | 2,64% | - |
| 06.09.2024 | 11,65 | 11,70 | 11,35 | 11,35 | -4,22% | - |
| 05.09.2024 | 11,85 | 11,95 | 11,75 | 11,85 | 2,16% | - |
| 04.09.2024 | 11,60 | 11,70 | 11,55 | 11,60 | 0,87% | - |
| 03.09.2024 | 11,75 | 11,85 | 11,45 | 11,50 | -2,13% | - |
| 02.09.2024 | 11,80 | 11,80 | 11,75 | 11,75 | 0,00% | - |
| 30.08.2024 | 11,70 | 11,75 | 11,65 | 11,75 | 1,73% | - |
| 29.08.2024 | 11,55 | 11,75 | 11,55 | 11,55 | 0,00% | - |
| 28.08.2024 | 11,60 | 11,65 | 11,50 | 11,55 | -2,94% | - |
| 27.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | 40,00 |
| 26.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 8,00 |
| 23.08.2024 | 11,50 | 11,60 | 11,45 | 11,55 | 0,87% | - |
| 22.08.2024 | 11,50 | 11,60 | 11,40 | 11,45 | -0,87% | - |
| 21.08.2024 | 11,55 | 11,65 | 11,50 | 11,55 | 0,00% | - |
| 20.08.2024 | 11,60 | 11,65 | 11,50 | 11,55 | -0,86% | - |
| 19.08.2024 | 11,65 | 11,70 | 11,60 | 11,65 | 1,30% | - |
| 16.08.2024 | 11,60 | 11,60 | 11,45 | 11,50 | -1,29% | - |
| 15.08.2024 | 11,45 | 11,65 | 11,40 | 11,65 | 1,75% | - |
| 14.08.2024 | 11,50 | 11,50 | 11,30 | 11,45 | 0,44% | - |
| 13.08.2024 | 11,35 | 11,45 | 11,25 | 11,40 | 0,00% | - |
| 12.08.2024 | 11,40 | 11,40 | 11,30 | 11,40 | -0,44% | - |
| 09.08.2024 | 11,35 | 11,50 | 11,35 | 11,45 | -0,87% | - |
| 08.08.2024 | 11,35 | 11,60 | 11,25 | 11,55 | 3,59% | - |
| 07.08.2024 | 11,40 | 11,55 | 11,15 | 11,15 | -0,45% | - |
| 06.08.2024 | 11,30 | 11,30 | 11,20 | 11,20 | 0,90% | 500,00 |
| 05.08.2024 | 11,20 | 11,20 | 11,10 | 11,10 | -3,90% | 468,00 |
| 02.08.2024 | 11,85 | 11,85 | 11,35 | 11,55 | -3,75% | - |
| 01.08.2024 | 12,35 | 12,35 | 11,85 | 12,00 | -4,00% | - |
| 31.07.2024 | 12,35 | 12,55 | 12,35 | 12,50 | 3,73% | - |
| 30.07.2024 | 12,05 | 12,15 | 11,95 | 12,05 | -1,63% | - |
| 29.07.2024 | 12,25 | 12,30 | 12,15 | 12,25 | 0,82% | - |
| 26.07.2024 | 12,05 | 12,20 | 12,05 | 12,15 | 1,67% | - |
| 25.07.2024 | 12,05 | 12,10 | 11,85 | 11,95 | 1,27% | - |
| 24.07.2024 | 12,05 | 12,05 | 11,75 | 11,80 | -3,28% | - |
| 23.07.2024 | 12,15 | 12,25 | 12,10 | 12,20 | -1,21% | - |
| 22.07.2024 | 12,20 | 12,35 | 12,15 | 12,35 | 2,07% | - |
| 19.07.2024 | 12,15 | 12,25 | 12,05 | 12,10 | -0,82% | - |
| 18.07.2024 | 12,30 | 12,35 | 12,10 | 12,20 | 1,24% | - |
| 17.07.2024 | 12,25 | 12,25 | 12,05 | 12,05 | -0,82% | - |
| 16.07.2024 | 12,05 | 12,15 | 12,00 | 12,15 | 1,25% | - |
| 15.07.2024 | 12,00 | 12,00 | 11,90 | 12,00 | 0,42% | - |
| 12.07.2024 | 11,85 | 12,00 | 11,85 | 11,95 | 0,00% | - |
| 11.07.2024 | 11,85 | 12,00 | 11,85 | 11,95 | 0,00% | - |
| 10.07.2024 | 11,80 | 11,95 | 11,80 | 11,95 | -1,24% | - |
| 09.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,26% | 100,00 |
| 08.07.2024 | 11,95 | 11,95 | 11,90 | 11,95 | -0,83% | - |