1.290,724$
-1,66%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1.306,27 | 1.319,12 | 1.278,36 | 1.290,13 | -1,71% | 198.831,00 |
| 20.02.2025 | 1.334,95 | 1.350,00 | 1.306,32 | 1.312,54 | -2,23% | 150.359,00 |
| 19.02.2025 | 1.311,59 | 1.347,74 | 1.305,00 | 1.342,45 | 3,31% | 319.598,00 |
| 18.02.2025 | 1.321,41 | 1.323,52 | 1.292,95 | 1.299,48 | -1,14% | 281.056,00 |
| 17.02.2025 | 1.314,18 | 1.314,47 | 1.313,31 | 1.314,47 | 0,02% | - |
| 14.02.2025 | 1.337,00 | 1.337,00 | 1.298,19 | 1.314,19 | -1,63% | 350.656,00 |
| 13.02.2025 | 1.355,00 | 1.361,35 | 1.328,51 | 1.335,96 | -1,29% | 337.918,00 |
| 12.02.2025 | 1.349,55 | 1.366,14 | 1.335,71 | 1.353,46 | -0,58% | 309.301,00 |
| 11.02.2025 | 1.326,42 | 1.364,70 | 1.323,90 | 1.361,37 | 1,95% | 262.933,00 |
| 10.02.2025 | 1.333,05 | 1.335,80 | 1.312,69 | 1.335,30 | 0,60% | 199.180,00 |
| 07.02.2025 | 1.323,00 | 1.330,78 | 1.308,59 | 1.327,34 | 2,15% | 222.342,00 |
| 06.02.2025 | 1.286,00 | 1.312,99 | 1.265,90 | 1.299,35 | 0,61% | 406.212,00 |
| 05.02.2025 | 1.314,31 | 1.314,31 | 1.276,47 | 1.291,51 | -1,24% | 373.348,00 |
| 04.02.2025 | 1.315,09 | 1.362,16 | 1.253,46 | 1.307,66 | -3,34% | 544.520,00 |
| 03.02.2025 | 1.335,60 | 1.358,00 | 1.331,61 | 1.352,78 | -0,04% | 359.381,00 |
| 31.01.2025 | 1.367,75 | 1.371,68 | 1.350,52 | 1.353,34 | -0,85% | 192.054,00 |
| 30.01.2025 | 1.352,08 | 1.367,27 | 1.345,89 | 1.364,89 | 1,94% | 198.115,00 |
| 29.01.2025 | 1.328,51 | 1.346,94 | 1.325,59 | 1.338,92 | 0,71% | 191.757,00 |
| 28.01.2025 | 1.348,00 | 1.353,00 | 1.320,72 | 1.329,48 | -1,10% | 214.799,00 |
| 27.01.2025 | 1.329,96 | 1.347,41 | 1.323,99 | 1.344,23 | 0,18% | 236.686,00 |
| 24.01.2025 | 1.349,41 | 1.349,52 | 1.336,88 | 1.341,82 | -0,60% | 185.161,00 |
| 23.01.2025 | 1.379,14 | 1.379,46 | 1.337,92 | 1.349,98 | -0,30% | 239.558,00 |
| 22.01.2025 | 1.353,95 | 1.362,99 | 1.343,05 | 1.354,00 | -0,30% | 204.070,00 |
| 21.01.2025 | 1.364,04 | 1.365,54 | 1.346,86 | 1.358,01 | 1,34% | 198.407,00 |
| 17.01.2025 | 1.328,20 | 1.341,05 | 1.323,35 | 1.340,02 | 1,36% | 213.229,00 |
| 16.01.2025 | 1.305,00 | 1.330,00 | 1.297,33 | 1.322,02 | 2,20% | 229.398,00 |
| 15.01.2025 | 1.315,38 | 1.315,38 | 1.282,41 | 1.293,53 | -0,55% | 292.124,00 |
| 14.01.2025 | 1.286,14 | 1.307,39 | 1.284,10 | 1.300,73 | 1,74% | 211.169,00 |
| 13.01.2025 | 1.255,25 | 1.280,47 | 1.252,95 | 1.278,46 | 1,30% | 221.560,00 |
| 10.01.2025 | 1.271,23 | 1.287,20 | 1.260,46 | 1.262,11 | -1,58% | 266.857,00 |
| 08.01.2025 | 1.255,52 | 1.284,20 | 1.240,34 | 1.282,32 | 2,41% | 319.543,00 |
| 07.01.2025 | 1.245,89 | 1.263,19 | 1.242,49 | 1.252,13 | 0,06% | 190.939,00 |
| 06.01.2025 | 1.276,23 | 1.276,84 | 1.245,81 | 1.251,32 | -1,90% | 363.545,00 |
| 03.01.2025 | 1.256,90 | 1.282,25 | 1.256,90 | 1.275,56 | 1,71% | 219.743,00 |
| 02.01.2025 | 1.271,69 | 1.272,05 | 1.245,33 | 1.254,11 | -1,04% | 297.706,00 |
| 31.12.2024 | 1.282,33 | 1.289,18 | 1.261,97 | 1.267,28 | -0,99% | 256.592,00 |
| 30.12.2024 | 1.267,31 | 1.287,78 | 1.266,84 | 1.279,91 | -0,85% | 216.618,00 |
| 27.12.2024 | 1.289,17 | 1.297,90 | 1.283,66 | 1.290,90 | -0,79% | 153.963,00 |
| 26.12.2024 | 1.295,02 | 1.302,49 | 1.291,39 | 1.301,23 | -0,03% | 108.493,00 |
| 24.12.2024 | 1.287,15 | 1.301,66 | 1.283,68 | 1.301,66 | 0,86% | 91.517,00 |
| 23.12.2024 | 1.269,61 | 1.296,55 | 1.263,82 | 1.290,61 | 1,13% | 271.922,00 |
| 20.12.2024 | 1.247,00 | 1.293,38 | 1.247,00 | 1.276,15 | 1,27% | 608.490,00 |
| 19.12.2024 | 1.254,11 | 1.266,14 | 1.246,70 | 1.260,12 | 1,70% | 454.725,00 |
| 18.12.2024 | 1.271,78 | 1.277,64 | 1.238,40 | 1.239,00 | -2,77% | 566.861,00 |
| 17.12.2024 | 1.271,38 | 1.278,82 | 1.256,25 | 1.274,24 | -0,45% | 559.972,00 |
| 16.12.2024 | 1.258,18 | 1.282,84 | 1.258,18 | 1.280,04 | 1,66% | 350.316,00 |
| 13.12.2024 | 1.236,82 | 1.261,65 | 1.234,85 | 1.259,12 | 1,50% | 235.968,00 |
| 12.12.2024 | 1.252,94 | 1.254,00 | 1.235,80 | 1.240,52 | -0,49% | 407.653,00 |
| 11.12.2024 | 1.267,48 | 1.275,37 | 1.245,37 | 1.246,65 | -1,18% | 220.153,00 |
| 10.12.2024 | 1.255,17 | 1.268,83 | 1.251,09 | 1.261,57 | 0,24% | 171.117,00 |
| 09.12.2024 | 1.276,71 | 1.278,75 | 1.250,48 | 1.258,49 | -1,62% | 243.458,00 |
| 06.12.2024 | 1.291,69 | 1.295,29 | 1.268,13 | 1.279,21 | -1,06% | 289.929,00 |
| 05.12.2024 | 1.300,77 | 1.311,51 | 1.285,38 | 1.292,86 | -1,14% | 261.544,00 |
| 04.12.2024 | 1.260,93 | 1.317,59 | 1.257,71 | 1.307,81 | 3,90% | 348.576,00 |
| 03.12.2024 | 1.254,81 | 1.265,55 | 1.249,82 | 1.258,71 | -0,14% | 206.829,00 |
| 02.12.2024 | 1.257,36 | 1.284,27 | 1.247,47 | 1.260,47 | 0,60% | 353.481,00 |
| 29.11.2024 | 1.259,00 | 1.262,80 | 1.240,67 | 1.252,97 | 0,29% | 171.083,00 |
| 27.11.2024 | 1.262,00 | 1.266,50 | 1.244,94 | 1.249,33 | -1,05% | 286.357,00 |
| 26.11.2024 | 1.260,41 | 1.273,89 | 1.247,62 | 1.262,61 | 0,13% | 344.856,00 |
| 25.11.2024 | 1.266,31 | 1.268,00 | 1.248,24 | 1.260,98 | 0,05% | 436.892,00 |
| 22.11.2024 | 1.239,00 | 1.266,78 | 1.230,05 | 1.260,32 | 1,63% | 486.580,00 |
| 21.11.2024 | 1.295,00 | 1.311,01 | 1.237,46 | 1.240,13 | -4,10% | 567.350,00 |
| 20.11.2024 | 1.259,60 | 1.297,97 | 1.250,26 | 1.293,11 | 3,40% | 377.223,00 |
| 19.11.2024 | 1.249,97 | 1.257,37 | 1.246,20 | 1.250,62 | -0,14% | 319.335,00 |
| 18.11.2024 | 1.254,50 | 1.266,21 | 1.242,99 | 1.252,35 | -0,14% | 268.286,00 |
| 15.11.2024 | 1.265,43 | 1.279,47 | 1.240,20 | 1.254,16 | -1,38% | 481.098,00 |
| 14.11.2024 | 1.353,45 | 1.355,12 | 1.257,97 | 1.271,71 | -6,70% | 667.537,00 |
| 13.11.2024 | 1.354,17 | 1.377,46 | 1.354,14 | 1.363,00 | 0,56% | 227.505,00 |
| 12.11.2024 | 1.380,63 | 1.380,63 | 1.344,03 | 1.355,42 | -1,41% | 266.142,00 |
| 11.11.2024 | 1.365,68 | 1.384,68 | 1.360,29 | 1.374,76 | 1,76% | 214.600,00 |
| 08.11.2024 | 1.327,87 | 1.370,11 | 1.327,87 | 1.350,98 | 1,62% | 245.524,00 |
| 07.11.2024 | 1.347,00 | 1.359,90 | 1.306,03 | 1.329,39 | -3,85% | 509.733,00 |
| 06.11.2024 | 1.398,00 | 1.400,00 | 1.366,64 | 1.382,60 | 3,36% | 397.080,00 |
| 05.11.2024 | 1.322,38 | 1.339,00 | 1.318,00 | 1.337,60 | 1,69% | 166.589,00 |
| 04.11.2024 | 1.308,93 | 1.321,92 | 1.306,77 | 1.315,39 | 0,83% | 169.951,00 |
| 01.11.2024 | 1.307,81 | 1.317,42 | 1.300,00 | 1.304,50 | 0,17% | 217.997,00 |
| 31.10.2024 | 1.325,00 | 1.330,24 | 1.300,03 | 1.302,30 | -2,06% | 268.507,00 |
| 30.10.2024 | 1.328,95 | 1.344,55 | 1.328,00 | 1.329,63 | -0,49% | 219.089,00 |
| 29.10.2024 | 1.331,66 | 1.342,00 | 1.326,52 | 1.336,17 | -0,22% | 162.821,00 |
| 28.10.2024 | 1.363,78 | 1.363,78 | 1.337,43 | 1.339,08 | -1,16% | 169.978,00 |
| 25.10.2024 | 1.355,02 | 1.363,33 | 1.345,04 | 1.354,83 | 0,69% | 133.470,00 |
| 24.10.2024 | 1.361,12 | 1.369,37 | 1.343,13 | 1.345,56 | -0,89% | 120.518,00 |
| 23.10.2024 | 1.350,41 | 1.367,20 | 1.349,54 | 1.357,59 | 0,53% | 143.242,00 |
| 22.10.2024 | 1.378,83 | 1.378,83 | 1.337,25 | 1.350,41 | -2,63% | 206.140,00 |
| 21.10.2024 | 1.400,00 | 1.406,07 | 1.375,06 | 1.386,86 | -0,74% | 152.846,00 |
| 18.10.2024 | 1.410,28 | 1.410,28 | 1.390,06 | 1.397,16 | -0,34% | 133.997,00 |
| 17.10.2024 | 1.394,76 | 1.414,75 | 1.390,40 | 1.401,96 | 1,29% | 197.262,00 |
| 16.10.2024 | 1.393,02 | 1.395,38 | 1.373,32 | 1.384,07 | -0,46% | 193.167,00 |
| 15.10.2024 | 1.422,04 | 1.422,04 | 1.389,90 | 1.390,52 | -1,50% | 155.966,00 |
| 14.10.2024 | 1.415,92 | 1.424,68 | 1.408,94 | 1.411,63 | 0,09% | 152.705,00 |
| 11.10.2024 | 1.372,42 | 1.414,51 | 1.372,42 | 1.410,42 | 3,03% | 192.089,00 |
| 10.10.2024 | 1.367,81 | 1.375,70 | 1.362,88 | 1.368,98 | -1,30% | 106.215,00 |
| 09.10.2024 | 1.369,28 | 1.388,23 | 1.369,28 | 1.386,96 | 0,82% | 138.127,00 |
| 08.10.2024 | 1.369,15 | 1.378,86 | 1.364,00 | 1.375,62 | 1,41% | 94.110,00 |
| 07.10.2024 | 1.352,00 | 1.368,48 | 1.343,17 | 1.356,55 | 0,08% | 144.695,00 |
| 04.10.2024 | 1.356,00 | 1.358,33 | 1.336,13 | 1.355,46 | -4,48% | 187.855,00 |
| 03.10.2024 | 1.442,40 | 1.442,40 | 1.416,47 | 1.419,09 | -1,62% | 219.334,00 |
| 02.10.2024 | 1.434,95 | 1.451,32 | 1.426,32 | 1.442,53 | 0,46% | 175.906,00 |
| 01.10.2024 | 1.430,00 | 1.443,45 | 1.418,65 | 1.435,96 | 0,62% | 176.156,00 |
| 30.09.2024 | 1.396,16 | 1.428,16 | 1.396,16 | 1.427,13 | 1,73% | 233.284,00 |