11,700€
-14,85%
Echtzeit-Aktienkurs Tokmanni Group Corp.
Bid:
Ask:
Aktienkurse zur Tokmanni Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 12,24 | 12,25 | 11,24 | 11,65 | -15,21% | 1.622.100,00 |
| 15.05.2025 | 13,68 | 13,77 | 13,63 | 13,74 | 0,44% | 206.558,00 |
| 14.05.2025 | 13,70 | 13,80 | 13,65 | 13,68 | -0,51% | 67.897,00 |
| 13.05.2025 | 13,75 | 13,84 | 13,66 | 13,75 | -0,22% | 158.911,00 |
| 12.05.2025 | 13,93 | 14,11 | 13,65 | 13,78 | -1,08% | 86.025,00 |
| 09.05.2025 | 13,85 | 14,10 | 13,80 | 13,93 | 1,31% | 76.101,00 |
| 08.05.2025 | 13,95 | 13,96 | 13,71 | 13,75 | -3,44% | 91.691,00 |
| 07.05.2025 | 14,20 | 14,25 | 14,06 | 14,24 | 0,28% | 75.538,00 |
| 06.05.2025 | 14,11 | 14,21 | 13,99 | 14,20 | 0,54% | 95.315,00 |
| 05.05.2025 | 14,00 | 14,14 | 13,99 | 14,12 | 0,99% | 108.891,00 |
| 02.05.2025 | 13,89 | 14,07 | 13,79 | 13,99 | 0,71% | 120.158,00 |
| 30.04.2025 | 13,56 | 13,92 | 13,51 | 13,89 | 2,69% | 140.155,00 |
| 29.04.2025 | 13,74 | 13,74 | 13,48 | 13,52 | -0,95% | 83.520,00 |
| 28.04.2025 | 13,70 | 13,86 | 13,62 | 13,65 | 0,06% | 158.133,00 |
| 25.04.2025 | 13,49 | 13,73 | 13,42 | 13,65 | 1,14% | 186.403,00 |
| 24.04.2025 | 13,22 | 13,50 | 13,08 | 13,49 | 2,29% | 112.833,00 |
| 23.04.2025 | 13,00 | 13,23 | 12,95 | 13,19 | 1,81% | 179.469,00 |
| 22.04.2025 | 12,54 | 12,96 | 12,48 | 12,96 | 3,42% | 94.858,00 |
| 17.04.2025 | 12,64 | 12,64 | 12,30 | 12,53 | -0,90% | 189.027,00 |
| 16.04.2025 | 12,65 | 12,66 | 12,49 | 12,64 | -0,08% | 61.994,00 |
| 15.04.2025 | 12,78 | 12,78 | 12,50 | 12,65 | 0,89% | 115.657,00 |
| 14.04.2025 | 12,47 | 12,63 | 12,46 | 12,54 | 1,65% | 93.004,00 |
| 11.04.2025 | 12,20 | 12,34 | 12,09 | 12,34 | 1,11% | 99.800,00 |
| 10.04.2025 | 12,49 | 12,50 | 12,00 | 12,20 | 2,83% | 247.702,00 |
| 09.04.2025 | 11,85 | 11,99 | 11,65 | 11,86 | -1,46% | 195.066,00 |
| 08.04.2025 | 11,84 | 12,17 | 11,84 | 12,04 | 3,08% | 104.052,00 |
| 07.04.2025 | 11,76 | 12,32 | 11,54 | 11,68 | -4,34% | 310.930,00 |
| 04.04.2025 | 12,18 | 12,48 | 12,00 | 12,21 | 0,25% | 264.899,00 |
| 03.04.2025 | 12,30 | 12,46 | 12,17 | 12,18 | -2,40% | 124.341,00 |
| 02.04.2025 | 12,50 | 12,50 | 12,30 | 12,48 | -0,32% | 124.116,00 |
| 01.04.2025 | 12,66 | 12,76 | 12,44 | 12,52 | -1,18% | 103.313,00 |
| 31.03.2025 | 12,87 | 12,87 | 12,59 | 12,67 | -1,86% | 120.407,00 |
| 28.03.2025 | 12,94 | 13,17 | 12,87 | 12,91 | -0,23% | 81.689,00 |
| 27.03.2025 | 12,97 | 12,99 | 12,84 | 12,94 | -0,15% | 61.172,00 |
| 26.03.2025 | 13,02 | 13,09 | 12,87 | 12,96 | -0,08% | 42.652,00 |
| 25.03.2025 | 12,85 | 13,03 | 12,85 | 12,97 | 1,17% | 82.138,00 |
| 24.03.2025 | 12,76 | 12,86 | 12,70 | 12,82 | 0,47% | 56.138,00 |
| 21.03.2025 | 12,86 | 12,98 | 12,70 | 12,76 | -0,93% | 69.029,00 |
| 20.03.2025 | 13,07 | 13,07 | 12,74 | 12,88 | -0,23% | 103.770,00 |
| 19.03.2025 | 12,98 | 13,00 | 12,81 | 12,91 | -0,54% | 77.889,00 |
| 18.03.2025 | 12,98 | 13,12 | 12,95 | 12,98 | 0,08% | 98.461,00 |
| 17.03.2025 | 12,77 | 13,06 | 12,77 | 12,97 | 1,65% | 115.710,00 |
| 14.03.2025 | 12,64 | 12,85 | 12,59 | 12,76 | 1,51% | 96.102,00 |
| 13.03.2025 | 12,65 | 12,74 | 12,53 | 12,57 | -0,63% | 138.379,00 |
| 12.03.2025 | 12,60 | 12,74 | 12,53 | 12,65 | 0,88% | 67.499,00 |
| 11.03.2025 | 12,71 | 12,90 | 12,53 | 12,54 | -1,26% | 100.019,00 |
| 10.03.2025 | 12,70 | 12,79 | 12,51 | 12,70 | -0,24% | 203.983,00 |
| 07.03.2025 | 13,51 | 13,51 | 12,45 | 12,73 | -11,35% | 629.023,00 |
| 06.03.2025 | 14,11 | 14,47 | 14,11 | 14,36 | 1,77% | 90.075,00 |
| 05.03.2025 | 13,84 | 14,28 | 13,83 | 14,11 | 1,95% | 79.102,00 |
| 04.03.2025 | 13,75 | 13,97 | 13,66 | 13,84 | 0,58% | 116.325,00 |
| 03.03.2025 | 13,81 | 13,98 | 13,65 | 13,76 | -0,36% | 102.641,00 |
| 28.02.2025 | 14,00 | 14,01 | 13,75 | 13,81 | -1,71% | 111.705,00 |
| 27.02.2025 | 14,00 | 14,25 | 13,91 | 14,05 | -0,28% | 73.135,00 |
| 26.02.2025 | 14,36 | 14,50 | 13,90 | 14,09 | -1,67% | 104.403,00 |
| 25.02.2025 | 14,16 | 14,42 | 14,14 | 14,33 | 1,06% | 63.621,00 |
| 24.02.2025 | 14,00 | 14,18 | 13,90 | 14,18 | 1,29% | 58.723,00 |
| 21.02.2025 | 14,26 | 14,40 | 13,95 | 14,00 | -1,55% | 52.616,00 |
| 20.02.2025 | 14,10 | 14,35 | 14,10 | 14,22 | 0,85% | 39.107,00 |
| 19.02.2025 | 14,26 | 14,35 | 14,10 | 14,10 | -1,12% | 93.335,00 |
| 18.02.2025 | 14,21 | 14,30 | 14,18 | 14,26 | 0,35% | 79.848,00 |
| 17.02.2025 | 14,02 | 14,29 | 14,00 | 14,21 | 1,36% | 89.905,00 |
| 14.02.2025 | 14,04 | 14,17 | 14,02 | 14,02 | -0,07% | 61.636,00 |
| 13.02.2025 | 13,96 | 14,12 | 13,96 | 14,03 | 0,50% | 70.686,00 |
| 12.02.2025 | 13,76 | 13,96 | 13,76 | 13,96 | 1,53% | 63.934,00 |
| 11.02.2025 | 13,80 | 13,87 | 13,73 | 13,75 | -0,65% | 52.364,00 |
| 10.02.2025 | 13,67 | 13,88 | 13,67 | 13,84 | 1,32% | 71.784,00 |
| 07.02.2025 | 13,91 | 13,92 | 13,62 | 13,66 | -2,01% | 57.389,00 |
| 06.02.2025 | 13,66 | 13,95 | 13,63 | 13,94 | 1,90% | 97.878,00 |
| 05.02.2025 | 13,73 | 13,73 | 13,49 | 13,68 | -0,44% | 127.703,00 |
| 04.02.2025 | 13,70 | 13,87 | 13,61 | 13,74 | 0,00% | 104.652,00 |
| 03.02.2025 | 13,84 | 13,85 | 13,56 | 13,74 | -1,65% | 146.210,00 |
| 31.01.2025 | 13,59 | 14,00 | 13,58 | 13,97 | 3,10% | 266.176,00 |
| 30.01.2025 | 13,40 | 13,62 | 13,40 | 13,55 | 1,27% | 134.730,00 |
| 29.01.2025 | 13,34 | 13,47 | 13,26 | 13,38 | 0,98% | 109.783,00 |
| 28.01.2025 | 13,08 | 13,28 | 13,08 | 13,25 | 1,30% | 87.135,00 |
| 27.01.2025 | 12,85 | 13,15 | 12,85 | 13,08 | 0,54% | 77.894,00 |
| 24.01.2025 | 12,88 | 13,04 | 12,88 | 13,01 | 1,25% | 87.944,00 |
| 23.01.2025 | 12,88 | 13,02 | 12,75 | 12,85 | -0,23% | 100.945,00 |
| 22.01.2025 | 12,81 | 12,98 | 12,81 | 12,88 | 0,55% | 207.167,00 |
| 21.01.2025 | 12,49 | 12,84 | 12,47 | 12,81 | 2,81% | 116.461,00 |
| 20.01.2025 | 12,58 | 12,62 | 12,40 | 12,46 | -0,64% | 102.878,00 |
| 17.01.2025 | 12,36 | 12,59 | 12,34 | 12,54 | 2,03% | 126.935,00 |
| 16.01.2025 | 12,30 | 12,32 | 12,11 | 12,29 | 0,16% | 101.911,00 |
| 15.01.2025 | 12,30 | 12,40 | 12,02 | 12,27 | 0,90% | 148.637,00 |
| 14.01.2025 | 12,03 | 12,24 | 11,91 | 12,16 | 2,44% | 174.615,00 |
| 13.01.2025 | 11,86 | 11,94 | 11,76 | 11,87 | 0,08% | 85.789,00 |
| 10.01.2025 | 12,05 | 12,13 | 11,86 | 11,86 | -1,50% | 75.941,00 |
| 09.01.2025 | 12,13 | 12,13 | 11,87 | 12,04 | 1,26% | 74.511,00 |
| 08.01.2025 | 12,12 | 12,18 | 11,89 | 11,89 | -1,90% | 72.290,00 |
| 07.01.2025 | 12,41 | 12,50 | 12,12 | 12,12 | -2,10% | 159.355,00 |
| 03.01.2025 | 12,29 | 12,42 | 12,29 | 12,38 | 0,90% | 77.050,00 |
| 02.01.2025 | 12,14 | 12,36 | 12,14 | 12,27 | 1,32% | 58.829,00 |
| 30.12.2024 | 12,27 | 12,30 | 12,04 | 12,11 | -1,38% | 81.696,00 |
| 27.12.2024 | 12,28 | 12,37 | 12,24 | 12,28 | 0,00% | 92.882,00 |
| 23.12.2024 | 12,21 | 12,29 | 12,09 | 12,28 | 0,57% | 120.881,00 |
| 20.12.2024 | 12,12 | 12,23 | 12,09 | 12,21 | 0,00% | 68.247,00 |
| 19.12.2024 | 12,05 | 12,28 | 12,04 | 12,21 | 0,00% | 91.590,00 |
| 18.12.2024 | 12,23 | 12,36 | 12,19 | 12,21 | -0,16% | 175.387,00 |
| 17.12.2024 | 12,35 | 12,42 | 12,22 | 12,23 | -1,29% | 129.296,00 |