40,800€
-1,92%
Echtzeit-Aktienkurs Tutor Perini Corp.
Bid:
Ask:
Aktienkurse zur Tutor Perini Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 41,20 | 42,40 | 40,40 | 40,80 | -0,73% | - |
| 24.07.2025 | 41,80 | 41,90 | 40,60 | 41,10 | -1,44% | - |
| 23.07.2025 | 41,60 | 42,50 | 40,90 | 41,70 | 0,97% | - |
| 22.07.2025 | 41,90 | 41,90 | 39,90 | 41,30 | -1,20% | - |
| 21.07.2025 | 43,10 | 43,30 | 41,00 | 41,80 | -3,02% | 394,00 |
| 18.07.2025 | 43,90 | 44,50 | 42,60 | 43,10 | -1,82% | - |
| 17.07.2025 | 43,70 | 44,60 | 43,30 | 43,90 | 0,69% | 40,00 |
| 16.07.2025 | 41,90 | 43,90 | 41,40 | 43,60 | 3,56% | - |
| 15.07.2025 | 42,60 | 43,00 | 41,50 | 42,10 | -0,71% | - |
| 14.07.2025 | 41,70 | 42,60 | 41,30 | 42,40 | 1,44% | - |
| 11.07.2025 | 41,00 | 42,10 | 40,70 | 41,80 | 1,95% | - |
| 10.07.2025 | 40,30 | 41,70 | 40,10 | 41,00 | 1,23% | - |
| 09.07.2025 | 40,40 | 40,90 | 39,70 | 40,50 | 0,75% | - |
| 08.07.2025 | 40,70 | 41,10 | 39,60 | 40,20 | -1,71% | 50,00 |
| 07.07.2025 | 40,50 | 41,50 | 40,20 | 40,90 | 0,99% | - |
| 04.07.2025 | 40,70 | 40,70 | 40,50 | 40,50 | -0,98% | - |
| 03.07.2025 | 40,40 | 41,50 | 39,90 | 40,90 | 2,25% | - |
| 02.07.2025 | 39,60 | 40,50 | 39,00 | 40,00 | 2,04% | - |
| 01.07.2025 | 39,60 | 39,90 | 38,20 | 39,20 | -1,26% | - |
| 30.06.2025 | 40,20 | 40,70 | 39,20 | 39,70 | -0,75% | - |
| 27.06.2025 | 39,30 | 40,50 | 38,30 | 40,00 | 2,04% | - |
| 26.06.2025 | 37,70 | 39,30 | 37,50 | 39,20 | 3,70% | - |
| 25.06.2025 | 38,30 | 38,70 | 37,20 | 37,80 | -1,56% | - |
| 24.06.2025 | 37,70 | 38,40 | 37,00 | 38,40 | 2,67% | - |
| 23.06.2025 | 36,80 | 37,70 | 36,30 | 37,40 | 1,63% | - |
| 20.06.2025 | 36,20 | 37,60 | 36,00 | 36,80 | 2,51% | - |
| 19.06.2025 | 36,40 | 36,50 | 35,90 | 35,90 | -1,91% | - |
| 18.06.2025 | 36,40 | 37,30 | 35,90 | 36,60 | 0,55% | - |
| 17.06.2025 | 36,70 | 37,10 | 36,30 | 36,40 | -1,36% | - |
| 16.06.2025 | 36,40 | 38,00 | 36,40 | 36,90 | 1,37% | - |
| 13.06.2025 | 36,00 | 36,90 | 35,60 | 36,40 | -1,09% | - |
| 12.06.2025 | 36,10 | 37,00 | 35,50 | 36,80 | 1,10% | - |
| 11.06.2025 | 35,00 | 36,80 | 35,00 | 36,40 | 3,12% | - |
| 10.06.2025 | 35,40 | 35,70 | 34,30 | 35,30 | 0,28% | - |
| 09.06.2025 | 35,40 | 36,50 | 34,50 | 35,20 | -1,12% | - |
| 06.06.2025 | 34,00 | 35,80 | 33,80 | 35,60 | 5,01% | - |
| 05.06.2025 | 33,60 | 34,30 | 33,10 | 33,90 | 0,30% | - |
| 04.06.2025 | 33,80 | 34,40 | 33,30 | 33,80 | 0,00% | - |
| 03.06.2025 | 32,80 | 34,50 | 32,60 | 33,80 | 2,42% | - |
| 02.06.2025 | 32,10 | 33,10 | 31,70 | 33,00 | 1,54% | - |
| 30.05.2025 | 32,70 | 32,70 | 31,70 | 32,50 | 0,00% | - |
| 29.05.2025 | 34,00 | 34,10 | 32,10 | 32,50 | -2,11% | - |
| 28.05.2025 | 32,50 | 33,40 | 31,90 | 33,20 | 1,84% | - |
| 27.05.2025 | 31,90 | 32,90 | 31,70 | 32,60 | 2,19% | - |
| 26.05.2025 | 31,70 | 31,90 | 31,70 | 31,90 | 1,27% | - |
| 23.05.2025 | 30,90 | 31,90 | 30,30 | 31,50 | 0,96% | - |
| 22.05.2025 | 31,30 | 31,50 | 30,20 | 31,20 | -0,64% | - |
| 21.05.2025 | 31,70 | 32,60 | 31,10 | 31,40 | -2,48% | - |
| 20.05.2025 | 31,90 | 32,80 | 31,60 | 32,20 | 0,31% | - |
| 19.05.2025 | 32,30 | 32,50 | 31,30 | 32,10 | -1,83% | - |
| 16.05.2025 | 32,30 | 33,30 | 31,80 | 32,70 | 0,62% | - |
| 15.05.2025 | 31,90 | 32,70 | 31,50 | 32,50 | 0,62% | - |
| 14.05.2025 | 32,00 | 32,90 | 31,30 | 32,30 | 0,94% | - |
| 13.05.2025 | 31,40 | 32,60 | 31,20 | 32,00 | 1,27% | - |
| 12.05.2025 | 29,70 | 31,90 | 29,40 | 31,60 | 8,59% | - |
| 09.05.2025 | 26,50 | 29,10 | 26,30 | 29,10 | 9,40% | - |
| 08.05.2025 | 23,50 | 27,00 | 22,40 | 26,60 | 27,27% | - |
| 07.05.2025 | 20,60 | 21,30 | 20,05 | 20,90 | 1,95% | - |
| 06.05.2025 | 19,90 | 20,70 | 19,75 | 20,50 | 1,99% | - |
| 05.05.2025 | 19,90 | 20,50 | 19,85 | 20,10 | -0,50% | - |
| 02.05.2025 | 19,65 | 20,70 | 19,00 | 20,20 | 6,88% | - |
| 30.04.2025 | 19,05 | 19,05 | 17,95 | 18,90 | -1,05% | - |
| 29.04.2025 | 18,65 | 19,40 | 18,25 | 19,10 | 2,69% | - |
| 28.04.2025 | 19,05 | 19,50 | 18,25 | 18,60 | -3,12% | - |
| 25.04.2025 | 18,80 | 19,30 | 18,40 | 19,20 | 2,95% | - |
| 24.04.2025 | 18,00 | 19,00 | 17,75 | 18,65 | 3,32% | - |
| 23.04.2025 | 18,10 | 18,95 | 17,95 | 18,05 | 2,27% | - |
| 22.04.2025 | 17,20 | 18,10 | 17,10 | 17,65 | -4,85% | - |
| 17.04.2025 | 19,40 | 19,45 | 18,35 | 18,55 | -2,88% | - |
| 16.04.2025 | 18,35 | 19,40 | 18,35 | 19,10 | 0,79% | - |
| 15.04.2025 | 19,15 | 19,70 | 18,75 | 18,95 | -1,04% | - |
| 14.04.2025 | 18,55 | 19,50 | 18,35 | 19,15 | 4,36% | - |
| 11.04.2025 | 18,80 | 18,85 | 17,55 | 18,35 | -0,81% | - |
| 10.04.2025 | 20,00 | 20,00 | 17,85 | 18,50 | -8,42% | - |
| 09.04.2025 | 17,10 | 21,00 | 16,75 | 20,20 | 12,53% | - |
| 08.04.2025 | 18,65 | 19,50 | 17,45 | 17,95 | -2,18% | - |
| 07.04.2025 | 17,40 | 19,70 | 16,50 | 18,35 | -1,34% | - |
| 04.04.2025 | 19,35 | 19,45 | 17,10 | 18,60 | -4,86% | - |
| 03.04.2025 | 20,20 | 20,40 | 19,10 | 19,55 | -9,91% | - |
| 02.04.2025 | 21,30 | 22,00 | 20,90 | 21,70 | 0,93% | - |
| 01.04.2025 | 21,30 | 22,00 | 21,10 | 21,50 | 0,47% | - |
| 31.03.2025 | 21,30 | 21,60 | 20,40 | 21,40 | -7,36% | - |
| 28.03.2025 | 22,50 | 23,30 | 21,60 | 23,10 | 0,43% | - |
| 27.03.2025 | 23,30 | 23,30 | 21,90 | 23,00 | -13,21% | - |
| 26.03.2025 | 23,70 | 26,50 | 23,00 | 26,50 | 1,15% | - |
| 25.03.2025 | 23,50 | 26,20 | 23,10 | 26,20 | 1,16% | - |
| 24.03.2025 | 22,90 | 25,90 | 22,80 | 25,90 | -2,26% | - |
| 21.03.2025 | 23,50 | 26,50 | 22,40 | 26,50 | 13,73% | - |
| 20.03.2025 | 23,80 | 24,00 | 23,00 | 23,30 | -9,34% | - |
| 19.03.2025 | 22,90 | 25,80 | 22,60 | 25,70 | 12,72% | - |
| 18.03.2025 | 23,30 | 23,50 | 22,60 | 22,80 | -2,56% | - |
| 17.03.2025 | 23,20 | 24,00 | 22,80 | 23,40 | -0,43% | - |
| 14.03.2025 | 23,10 | 23,70 | 22,70 | 23,50 | -8,20% | - |
| 13.03.2025 | 23,30 | 25,60 | 22,40 | 25,60 | 1,59% | - |
| 12.03.2025 | 23,00 | 25,20 | 22,90 | 25,20 | 0,00% | 160,00 |
| 11.03.2025 | 22,30 | 25,20 | 22,10 | 25,20 | -0,40% | - |
| 10.03.2025 | 24,30 | 25,40 | 22,00 | 25,30 | 3,27% | - |
| 07.03.2025 | 24,30 | 25,10 | 23,00 | 24,50 | 0,41% | - |
| 06.03.2025 | 25,30 | 25,40 | 24,20 | 24,40 | -4,31% | - |
| 05.03.2025 | 26,10 | 26,30 | 24,60 | 25,50 | -1,54% | - |