8,544$
0,04%
Echtzeit-Aktienkurs TWIN DISC INC.
Bid:
Ask:
Aktienkurse zur TWIN DISC INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 8,58 | 8,62 | 8,49 | 8,54 | -0,05% | - |
| 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% | 64.302,00 |
| 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 | 3,66% | 27.606,00 |
| 17.02.2025 | 9,38 | 9,39 | 9,38 | 9,39 | -0,14% | - |
| 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% | 73.972,00 |
| 12.02.2025 | 11,00 | 11,02 | 10,01 | 10,03 | -9,72% | 38.026,00 |
| 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% | 10.581,00 |
| 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% | 29.254,00 |
| 05.02.2025 | 12,06 | 12,06 | 10,52 | 10,93 | -2,84% | 40.769,00 |
| 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 |
| 31.01.2025 | 11,40 | 11,40 | 11,15 | 11,29 | -1,91% | 18.088,00 |
| 30.01.2025 | 11,59 | 11,59 | 11,40 | 11,51 | 0,96% | 9.024,00 |
| 29.01.2025 | 11,59 | 11,66 | 11,30 | 11,40 | 0,00% | 15.854,00 |
| 28.01.2025 | 11,29 | 11,40 | 11,25 | 11,40 | 0,44% | 21.406,00 |
| 27.01.2025 | 11,24 | 11,67 | 11,24 | 11,35 | 0,00% | 18.199,00 |
| 24.01.2025 | 11,31 | 11,37 | 11,23 | 11,35 | 0,27% | 10.513,00 |
| 23.01.2025 | 11,29 | 11,36 | 11,20 | 11,32 | 0,44% | 17.468,00 |
| 22.01.2025 | 11,51 | 11,51 | 11,17 | 11,27 | -1,74% | 18.244,00 |
| 21.01.2025 | 11,20 | 11,54 | 11,20 | 11,47 | 2,23% | 13.836,00 |
| 17.01.2025 | 11,16 | 11,22 | 10,98 | 11,22 | 1,72% | 11.331,00 |
| 16.01.2025 | 11,46 | 11,46 | 11,01 | 11,03 | -3,16% | 10.515,00 |
| 15.01.2025 | 11,43 | 11,43 | 11,23 | 11,39 | 2,80% | 9.231,00 |
| 14.01.2025 | 11,16 | 11,16 | 10,87 | 11,08 | 0,91% | 7.942,00 |
| 13.01.2025 | 10,56 | 11,05 | 10,22 | 10,98 | 1,39% | 14.810,00 |
| 10.01.2025 | 10,93 | 11,14 | 10,71 | 10,83 | -2,52% | 18.044,00 |
| 08.01.2025 | 11,10 | 11,22 | 10,73 | 11,11 | -0,09% | 20.758,00 |
| 07.01.2025 | 11,49 | 11,49 | 11,12 | 11,12 | -2,71% | 19.719,00 |
| 06.01.2025 | 11,55 | 11,86 | 11,38 | 11,43 | -1,04% | 18.602,00 |
| 03.01.2025 | 11,51 | 11,58 | 11,47 | 11,55 | -0,43% | 10.881,00 |
| 02.01.2025 | 11,88 | 11,88 | 11,47 | 11,60 | -1,28% | 15.636,00 |
| 31.12.2024 | 11,79 | 12,07 | 11,70 | 11,75 | 0,43% | 26.984,00 |
| 30.12.2024 | 11,15 | 11,80 | 11,01 | 11,70 | 3,45% | 27.409,00 |
| 27.12.2024 | 11,86 | 12,01 | 11,30 | 11,31 | -4,15% | 29.742,00 |
| 26.12.2024 | 11,26 | 11,80 | 11,19 | 11,80 | 3,60% | 28.717,00 |
| 24.12.2024 | 11,48 | 11,67 | 11,28 | 11,39 | -0,09% | 13.620,00 |
| 23.12.2024 | 11,82 | 12,02 | 11,40 | 11,40 | -5,16% | 31.165,00 |
| 20.12.2024 | 10,96 | 12,16 | 10,96 | 12,02 | 8,09% | 108.707,00 |
| 19.12.2024 | 11,50 | 11,50 | 11,01 | 11,12 | -2,63% | 28.020,00 |
| 18.12.2024 | 12,35 | 12,47 | 11,24 | 11,42 | -6,09% | 37.175,00 |
| 17.12.2024 | 12,00 | 12,37 | 11,82 | 12,16 | 0,25% | 25.668,00 |
| 16.12.2024 | 12,09 | 12,50 | 11,99 | 12,13 | -0,41% | 23.150,00 |
| 13.12.2024 | 12,23 | 12,32 | 12,02 | 12,18 | 0,58% | 13.120,00 |
| 12.12.2024 | 12,18 | 12,36 | 12,11 | 12,11 | -1,46% | 20.711,00 |
| 11.12.2024 | 12,61 | 12,96 | 12,27 | 12,29 | -0,81% | 47.724,00 |
| 10.12.2024 | 12,70 | 13,17 | 12,39 | 12,39 | -2,82% | 30.137,00 |
| 09.12.2024 | 12,48 | 13,15 | 12,48 | 12,75 | 4,00% | 26.174,00 |
| 06.12.2024 | 12,65 | 12,65 | 12,25 | 12,26 | -2,00% | 22.006,00 |
| 05.12.2024 | 12,69 | 13,13 | 12,51 | 12,51 | -1,42% | 50.171,00 |
| 04.12.2024 | 12,50 | 12,89 | 12,47 | 12,69 | 2,34% | 19.190,00 |
| 03.12.2024 | 12,25 | 12,58 | 12,24 | 12,40 | 1,22% | 26.566,00 |
| 02.12.2024 | 12,52 | 12,59 | 12,14 | 12,25 | -2,08% | 31.530,00 |
| 29.11.2024 | 12,32 | 12,75 | 12,23 | 12,51 | -0,95% | 16.427,00 |
| 27.11.2024 | 12,34 | 12,79 | 12,33 | 12,63 | 3,27% | 17.881,00 |
| 26.11.2024 | 11,83 | 12,59 | 11,83 | 12,23 | 2,51% | 42.717,00 |
| 25.11.2024 | 11,62 | 12,38 | 11,41 | 11,93 | 4,47% | 48.521,00 |
| 22.11.2024 | 11,26 | 11,77 | 11,26 | 11,42 | 2,24% | 23.005,00 |
| 21.11.2024 | 10,91 | 11,36 | 10,88 | 11,17 | 0,90% | 26.508,00 |
| 20.11.2024 | 11,24 | 11,24 | 10,83 | 11,07 | -0,90% | 31.200,00 |
| 19.11.2024 | 11,50 | 11,68 | 11,11 | 11,17 | -3,79% | 21.113,00 |
| 18.11.2024 | 11,75 | 11,97 | 11,50 | 11,61 | 0,09% | 32.201,00 |
| 15.11.2024 | 12,19 | 12,19 | 11,60 | 11,60 | -3,57% | 21.770,00 |
| 14.11.2024 | 11,94 | 12,38 | 11,94 | 12,03 | -0,50% | 20.419,00 |
| 13.11.2024 | 12,60 | 12,66 | 11,88 | 12,09 | -2,74% | 22.048,00 |
| 12.11.2024 | 12,53 | 12,98 | 12,13 | 12,43 | 0,93% | 30.653,00 |
| 11.11.2024 | 12,66 | 12,78 | 12,18 | 12,32 | -1,08% | 17.038,00 |
| 08.11.2024 | 12,69 | 12,74 | 12,12 | 12,45 | -1,11% | 22.099,00 |
| 07.11.2024 | 12,25 | 12,99 | 12,03 | 12,59 | 2,78% | 21.292,00 |
| 06.11.2024 | 12,51 | 13,40 | 12,17 | 12,25 | 1,83% | 61.404,00 |
| 05.11.2024 | 11,69 | 12,05 | 11,69 | 12,03 | 2,82% | 17.594,00 |
| 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 | 0,60% | 11.429,00 |
| 31.10.2024 | 11,66 | 11,69 | 11,30 | 11,61 | -0,09% | 12.197,00 |
| 30.10.2024 | 11,69 | 11,76 | 11,39 | 11,62 | -1,11% | 19.261,00 |
| 29.10.2024 | 11,70 | 11,75 | 11,53 | 11,75 | 0,60% | 11.612,00 |
| 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% | 15.212,00 |
| 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% | 48.828,00 |
| 14.10.2024 | 12,34 | 12,35 | 12,11 | 12,13 | -1,54% | 9.108,00 |
| 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% | 10.248,00 |
| 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% | 8.569,00 |
| 07.10.2024 | 12,23 | 12,39 | 11,85 | 12,03 | -1,64% | 14.684,00 |