35,380$
2,54%
Echtzeit-Aktienkurs TWFG Inc
Bid:
Ask:
Aktienkurse zur TWFG Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 34,41 | 35,39 | 34,41 | 35,37 | 2,51% | 68.976,00 |
| 02.07.2025 | 35,18 | 35,35 | 34,07 | 34,51 | -1,44% | 173.915,00 |
| 01.07.2025 | 34,99 | 35,51 | 34,75 | 35,01 | -0,26% | 218.360,00 |
| 30.06.2025 | 35,11 | 35,96 | 34,36 | 35,10 | 0,29% | 410.294,00 |
| 27.06.2025 | 34,62 | 35,41 | 33,78 | 35,00 | 1,13% | 168.522,00 |
| 26.06.2025 | 34,49 | 34,96 | 34,00 | 34,61 | 0,64% | 150.865,00 |
| 25.06.2025 | 35,12 | 35,70 | 34,26 | 34,39 | -2,77% | 83.588,00 |
| 24.06.2025 | 36,36 | 36,45 | 35,34 | 35,37 | -1,86% | 73.041,00 |
| 23.06.2025 | 35,36 | 36,79 | 35,15 | 36,04 | 2,24% | 76.359,00 |
| 20.06.2025 | 34,89 | 35,51 | 34,68 | 35,25 | 1,12% | 212.061,00 |
| 18.06.2025 | 34,04 | 35,44 | 33,49 | 34,86 | 2,05% | 104.697,00 |
| 17.06.2025 | 34,77 | 34,84 | 33,01 | 34,16 | -3,23% | 72.050,00 |
| 16.06.2025 | 35,60 | 35,79 | 34,67 | 35,30 | 1,03% | 48.198,00 |
| 13.06.2025 | 35,60 | 35,60 | 34,54 | 34,94 | -2,35% | 76.712,00 |
| 12.06.2025 | 34,96 | 36,10 | 34,33 | 35,78 | 3,71% | 189.775,00 |
| 11.06.2025 | 35,26 | 35,83 | 34,50 | 34,50 | -2,13% | 61.423,00 |
| 10.06.2025 | 35,84 | 36,55 | 35,02 | 35,25 | -0,93% | 47.263,00 |
| 09.06.2025 | 35,82 | 36,05 | 34,76 | 35,58 | 0,23% | 104.424,00 |
| 06.06.2025 | 34,96 | 36,20 | 34,85 | 35,50 | 1,43% | 52.897,00 |
| 05.06.2025 | 35,01 | 35,36 | 34,73 | 35,00 | -0,46% | 52.928,00 |
| 04.06.2025 | 35,43 | 35,66 | 34,89 | 35,16 | -0,26% | 42.450,00 |
| 03.06.2025 | 35,02 | 35,80 | 34,62 | 35,25 | 0,00% | 28.124,00 |
| 02.06.2025 | 35,10 | 36,85 | 34,70 | 35,25 | 0,69% | 56.612,00 |
| 30.05.2025 | 35,00 | 35,89 | 34,55 | 35,01 | 0,34% | 28.812,00 |
| 29.05.2025 | 35,49 | 36,67 | 34,54 | 34,89 | -0,57% | 44.132,00 |
| 28.05.2025 | 35,06 | 35,42 | 34,93 | 35,09 | -0,54% | 20.762,00 |
| 27.05.2025 | 35,34 | 35,70 | 34,72 | 35,28 | 0,37% | 51.482,00 |
| 23.05.2025 | 34,78 | 36,32 | 34,78 | 35,15 | 0,57% | 36.234,00 |
| 22.05.2025 | 34,81 | 35,60 | 34,14 | 34,95 | -0,14% | 75.716,00 |
| 21.05.2025 | 35,33 | 36,23 | 34,45 | 35,00 | -0,93% | 126.701,00 |
| 20.05.2025 | 33,78 | 35,64 | 33,30 | 35,33 | 4,19% | 153.450,00 |
| 19.05.2025 | 33,80 | 34,85 | 33,17 | 33,91 | 0,33% | 83.273,00 |
| 16.05.2025 | 33,90 | 34,73 | 32,72 | 33,80 | -0,50% | 115.173,00 |
| 15.05.2025 | 32,46 | 34,00 | 32,46 | 33,97 | 5,30% | 75.933,00 |
| 14.05.2025 | 32,23 | 33,13 | 31,84 | 32,26 | -0,62% | 63.458,00 |
| 13.05.2025 | 32,87 | 33,68 | 32,20 | 32,46 | -1,01% | 51.134,00 |
| 12.05.2025 | 32,50 | 32,85 | 32,08 | 32,79 | 1,71% | 43.752,00 |
| 09.05.2025 | 32,05 | 33,01 | 31,74 | 32,24 | 0,59% | 42.985,00 |
| 08.05.2025 | 32,92 | 33,01 | 31,96 | 32,05 | -1,78% | 66.395,00 |
| 07.05.2025 | 32,98 | 33,69 | 32,32 | 32,63 | -0,55% | 72.310,00 |
| 06.05.2025 | 32,40 | 32,98 | 32,37 | 32,81 | 0,37% | 29.231,00 |
| 05.05.2025 | 31,92 | 33,21 | 31,54 | 32,69 | 0,02% | 63.976,00 |
| 02.05.2025 | 31,63 | 33,00 | 31,63 | 32,69 | 3,37% | 35.699,00 |
| 01.05.2025 | 31,47 | 32,43 | 31,01 | 31,62 | -0,19% | 125.394,00 |
| 30.04.2025 | 31,21 | 31,95 | 30,74 | 31,68 | 0,38% | 117.136,00 |
| 29.04.2025 | 31,00 | 32,10 | 31,00 | 31,56 | 1,81% | 88.182,00 |
| 28.04.2025 | 31,18 | 31,93 | 31,00 | 31,00 | -0,93% | 87.218,00 |
| 25.04.2025 | 32,33 | 32,38 | 30,85 | 31,29 | -4,15% | 360.485,00 |
| 24.04.2025 | 33,30 | 34,09 | 31,61 | 32,65 | -2,17% | 192.720,00 |
| 23.04.2025 | 34,00 | 34,42 | 33,11 | 33,37 | 0,15% | 86.240,00 |
| 22.04.2025 | 32,66 | 33,74 | 32,20 | 33,32 | 4,19% | 39.009,00 |
| 21.04.2025 | 33,17 | 34,01 | 31,84 | 31,98 | -4,57% | 139.059,00 |
| 17.04.2025 | 32,80 | 33,74 | 32,80 | 33,51 | 1,35% | 56.915,00 |
| 16.04.2025 | 34,00 | 34,00 | 32,30 | 33,07 | -1,15% | 69.868,00 |
| 15.04.2025 | 32,27 | 33,99 | 32,20 | 33,45 | 3,21% | 67.487,00 |
| 14.04.2025 | 31,82 | 33,14 | 31,25 | 32,41 | 3,71% | 85.955,00 |
| 11.04.2025 | 29,80 | 31,40 | 28,83 | 31,25 | 5,57% | 136.249,00 |
| 10.04.2025 | 30,00 | 30,60 | 28,78 | 29,60 | -1,99% | 81.194,00 |
| 09.04.2025 | 27,02 | 30,76 | 27,02 | 30,20 | 8,83% | 152.236,00 |
| 08.04.2025 | 28,75 | 29,50 | 27,49 | 27,75 | -0,57% | 72.079,00 |
| 07.04.2025 | 28,23 | 29,07 | 26,50 | 27,91 | -5,65% | 343.297,00 |
| 04.04.2025 | 30,25 | 31,18 | 28,48 | 29,58 | -3,99% | 94.242,00 |
| 03.04.2025 | 30,32 | 31,25 | 30,32 | 30,81 | -1,76% | 48.302,00 |
| 02.04.2025 | 30,19 | 31,36 | 30,19 | 31,36 | 3,02% | 96.937,00 |
| 01.04.2025 | 30,77 | 31,48 | 29,63 | 30,44 | -1,52% | 127.846,00 |
| 31.03.2025 | 30,36 | 30,92 | 29,84 | 30,91 | 1,34% | 80.385,00 |
| 28.03.2025 | 30,50 | 31,38 | 29,80 | 30,50 | 0,03% | 122.648,00 |
| 27.03.2025 | 29,97 | 30,86 | 29,36 | 30,49 | 1,87% | 191.384,00 |
| 26.03.2025 | 29,91 | 30,84 | 29,26 | 29,93 | 0,07% | 102.975,00 |
| 25.03.2025 | 30,57 | 30,57 | 28,80 | 29,91 | -2,09% | 148.319,00 |
| 24.03.2025 | 31,53 | 33,00 | 29,44 | 30,55 | 1,46% | 130.905,00 |
| 21.03.2025 | 29,71 | 31,10 | 29,54 | 30,11 | -0,13% | 83.462,00 |
| 20.03.2025 | 31,99 | 32,01 | 28,80 | 30,15 | -5,78% | 123.316,00 |
| 19.03.2025 | 30,81 | 32,00 | 30,48 | 32,00 | 4,37% | 88.800,00 |
| 18.03.2025 | 29,75 | 31,05 | 29,75 | 30,66 | 1,76% | 50.881,00 |
| 17.03.2025 | 28,80 | 30,29 | 28,80 | 30,13 | 3,72% | 90.307,00 |
| 14.03.2025 | 28,84 | 29,92 | 28,84 | 29,05 | 0,80% | 60.438,00 |
| 13.03.2025 | 29,83 | 30,30 | 28,74 | 28,82 | -3,39% | 47.752,00 |
| 12.03.2025 | 30,03 | 30,08 | 29,15 | 29,83 | -0,83% | 89.745,00 |
| 11.03.2025 | 29,60 | 30,32 | 28,99 | 30,08 | 2,21% | 40.916,00 |
| 10.03.2025 | 29,89 | 30,22 | 29,34 | 29,43 | -1,93% | 102.507,00 |
| 07.03.2025 | 30,45 | 30,81 | 29,13 | 30,01 | -2,44% | 60.498,00 |
| 06.03.2025 | 31,75 | 31,75 | 30,26 | 30,76 | -3,48% | 45.491,00 |
| 05.03.2025 | 31,81 | 32,12 | 31,25 | 31,87 | -0,84% | 27.170,00 |
| 04.03.2025 | 31,75 | 32,71 | 30,85 | 32,14 | -0,06% | 45.323,00 |
| 03.03.2025 | 30,18 | 32,18 | 29,09 | 32,16 | 6,35% | 45.900,00 |
| 28.02.2025 | 29,85 | 30,48 | 28,34 | 30,24 | 2,40% | 65.887,00 |
| 27.02.2025 | 29,95 | 30,20 | 28,69 | 29,53 | -1,81% | 53.277,00 |
| 26.02.2025 | 30,99 | 31,88 | 29,37 | 30,08 | 0,25% | 95.679,00 |
| 25.02.2025 | 28,90 | 30,31 | 28,65 | 30,00 | 5,12% | 61.731,00 |
| 24.02.2025 | 29,21 | 29,70 | 28,14 | 28,54 | -2,26% | 70.262,00 |
| 21.02.2025 | 30,29 | 30,59 | 29,02 | 29,20 | -3,88% | 47.644,00 |
| 20.02.2025 | 30,23 | 30,89 | 29,92 | 30,38 | 1,27% | 25.088,00 |
| 19.02.2025 | 30,69 | 31,18 | 29,61 | 30,00 | -2,28% | 31.320,00 |
| 18.02.2025 | 30,58 | 30,85 | 30,11 | 30,70 | 1,02% | 24.941,00 |
| 14.02.2025 | 31,22 | 31,40 | 28,98 | 30,39 | -2,66% | 76.537,00 |
| 13.02.2025 | 29,26 | 31,33 | 29,26 | 31,22 | 2,29% | 36.558,00 |
| 12.02.2025 | 30,37 | 31,06 | 29,93 | 30,52 | -0,42% | 15.019,00 |
| 11.02.2025 | 30,07 | 30,98 | 30,00 | 30,65 | 0,29% | 28.315,00 |
| 10.02.2025 | 31,03 | 31,07 | 30,38 | 30,56 | -1,48% | 37.147,00 |