Echtzeit-Aktienkurs Taitron Components
Bid:
Ask:
Aktienkurse zur Taitron Components Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,75 | 4,76 | 4,75 | 4,76 | 4,51% | - |
| 25.02.2021 | 4,96 | 4,96 | 4,53 | 4,55 | -11,39% | - |
| 24.02.2021 | 5,14 | 5,14 | 5,13 | 5,14 | 9,84% | - |
| 23.02.2021 | 4,52 | 4,97 | 4,45 | 4,68 | -8,06% | - |
| 22.02.2021 | 4,50 | 5,26 | 4,45 | 5,09 | 13,00% | - |
| 19.02.2021 | 4,69 | 4,69 | 4,43 | 4,50 | -5,66% | - |
| 18.02.2021 | 3,98 | 4,99 | 3,97 | 4,77 | 15,50% | - |
| 17.02.2021 | 0,00 | 4,13 | 0,00 | 4,13 | -0,24% | - |
| 16.02.2021 | 4,15 | 4,22 | 4,01 | 4,14 | -1,90% | - |
| 12.02.2021 | 4,44 | 4,45 | 4,18 | 4,22 | -4,42% | - |
| 11.02.2021 | 4,19 | 4,99 | 4,01 | 4,42 | 6,13% | - |
| 10.02.2021 | 4,13 | 4,29 | 4,09 | 4,16 | -3,03% | - |
| 09.02.2021 | 4,13 | 4,66 | 4,08 | 4,29 | 6,58% | - |
| 08.02.2021 | 4,25 | 4,25 | 4,00 | 4,03 | -6,61% | - |
| 05.02.2021 | 4,34 | 4,36 | 4,25 | 4,31 | -2,82% | - |
| 04.02.2021 | 3,96 | 4,58 | 3,94 | 4,44 | 13,14% | - |
| 03.02.2021 | 3,89 | 4,03 | 3,88 | 3,92 | 2,48% | - |
| 02.02.2021 | 3,85 | 3,87 | 3,76 | 3,83 | 1,86% | - |
| 01.02.2021 | 3,57 | 4,10 | 3,48 | 3,76 | 9,16% | - |
| 29.01.2021 | 3,49 | 3,52 | 3,32 | 3,44 | -1,43% | - |
| 28.01.2021 | 3,57 | 3,57 | 3,38 | 3,49 | -2,65% | - |
| 27.01.2021 | 3,57 | 3,59 | 3,55 | 3,59 | -0,69% | - |
| 26.01.2021 | 3,71 | 3,71 | 3,61 | 3,61 | 2,12% | - |
| 25.01.2021 | 3,35 | 3,59 | 3,28 | 3,54 | 9,95% | - |
| 22.01.2021 | 3,14 | 3,22 | 3,13 | 3,22 | 0,00% | - |
| 21.01.2021 | 3,13 | 3,22 | 3,13 | 3,22 | 0,31% | - |
| 20.01.2021 | 3,17 | 3,21 | 3,17 | 3,21 | -0,16% | - |
| 19.01.2021 | 3,22 | 3,23 | 3,18 | 3,21 | 1,26% | - |
| 15.01.2021 | 3,26 | 3,26 | 3,17 | 3,17 | -2,46% | - |
| 14.01.2021 | 3,24 | 3,26 | 3,23 | 3,25 | 0,46% | - |
| 13.01.2021 | 3,29 | 3,29 | 3,23 | 3,24 | -0,61% | - |
| 12.01.2021 | 3,32 | 3,32 | 3,25 | 3,26 | -1,36% | - |
| 11.01.2021 | 3,29 | 3,30 | 3,28 | 3,30 | 1,54% | - |
| 08.01.2021 | 3,31 | 3,31 | 3,24 | 3,25 | -1,96% | - |
| 07.01.2021 | 3,25 | 3,32 | 3,25 | 3,32 | 2,00% | - |
| 06.01.2021 | 3,20 | 3,33 | 3,20 | 3,25 | 2,52% | - |
| 05.01.2021 | 3,15 | 3,21 | 3,15 | 3,17 | 1,28% | - |
| 04.01.2021 | 3,25 | 3,25 | 3,09 | 3,13 | -2,49% | - |
| 31.12.2020 | 3,20 | 3,21 | 3,19 | 3,21 | 0,63% | - |
| 30.12.2020 | 3,22 | 3,23 | 3,18 | 3,19 | 0,47% | - |
| 29.12.2020 | 3,23 | 3,23 | 3,14 | 3,18 | -0,78% | - |
| 28.12.2020 | 3,20 | 3,20 | 3,20 | 3,20 | 4,92% | - |
| 24.12.2020 | 3,05 | 3,10 | 3,04 | 3,05 | 0,00% | - |
| 23.12.2020 | 3,03 | 3,11 | 3,02 | 3,05 | 3,74% | - |
| 22.12.2020 | 2,93 | 3,01 | 2,93 | 2,94 | 0,17% | - |
| 21.12.2020 | 2,93 | 2,94 | 2,93 | 2,94 | -0,51% | - |
| 18.12.2020 | 2,98 | 3,07 | 2,95 | 2,95 | 2,79% | - |
| 17.12.2020 | 2,98 | 2,98 | 2,87 | 2,87 | -4,49% | - |
| 16.12.2020 | 2,97 | 3,03 | 2,97 | 3,01 | -0,50% | - |
| 15.12.2020 | 3,02 | 3,02 | 3,00 | 3,02 | 0,50% | - |
| 14.12.2020 | 3,00 | 3,04 | 2,99 | 3,01 | 0,50% | - |
| 11.12.2020 | 3,01 | 3,02 | 2,94 | 2,99 | 0,50% | - |
| 10.12.2020 | 3,01 | 3,04 | 2,97 | 2,98 | -0,34% | - |
| 09.12.2020 | 2,95 | 3,06 | 2,95 | 2,99 | 4,55% | - |
| 08.12.2020 | 2,76 | 2,90 | 2,76 | 2,86 | 0,35% | - |
| 07.12.2020 | 2,84 | 2,85 | 2,81 | 2,85 | 1,43% | - |
| 04.12.2020 | 2,88 | 2,88 | 2,80 | 2,81 | 0,00% | - |
| 03.12.2020 | 2,80 | 2,84 | 2,80 | 2,81 | -1,58% | - |
| 02.12.2020 | 2,80 | 2,85 | 2,73 | 2,85 | 0,88% | - |
| 01.12.2020 | 2,83 | 2,85 | 2,83 | 2,83 | 0,36% | - |
| 30.11.2020 | 2,80 | 2,84 | 2,80 | 2,82 | 0,90% | - |
| 27.11.2020 | 2,74 | 2,80 | 2,71 | 2,79 | 0,54% | - |
| 25.11.2020 | 2,78 | 2,78 | 2,78 | 2,78 | -3,65% | - |
| 24.11.2020 | 2,85 | 2,92 | 2,84 | 2,88 | 1,95% | - |
| 23.11.2020 | 2,79 | 2,85 | 2,79 | 2,83 | -0,35% | - |
| 20.11.2020 | 2,79 | 2,84 | 2,79 | 2,84 | 1,07% | - |
| 19.11.2020 | 2,87 | 2,87 | 2,80 | 2,81 | 0,18% | - |
| 18.11.2020 | 2,74 | 2,80 | 2,74 | 2,80 | 1,27% | - |
| 17.11.2020 | 2,77 | 2,77 | 2,68 | 2,77 | 4,54% | - |
| 16.11.2020 | 2,72 | 2,72 | 2,65 | 2,65 | 0,00% | - |
| 13.11.2020 | 2,70 | 2,70 | 2,65 | 2,65 | -0,94% | - |
| 12.11.2020 | 2,69 | 2,69 | 2,67 | 2,67 | -0,37% | - |
| 11.11.2020 | 2,59 | 2,71 | 2,59 | 2,68 | 1,13% | - |
| 10.11.2020 | 2,68 | 2,75 | 2,59 | 2,65 | 0,57% | - |
| 09.11.2020 | 2,53 | 2,68 | 2,53 | 2,64 | 4,15% | - |
| 06.11.2020 | 2,51 | 2,62 | 2,51 | 2,53 | -0,59% | - |
| 05.11.2020 | 2,60 | 2,63 | 2,54 | 2,55 | -0,59% | - |
| 04.11.2020 | 2,58 | 2,58 | 2,50 | 2,56 | -0,78% | - |
| 03.11.2020 | 2,55 | 2,62 | 2,51 | 2,58 | 1,78% | - |
| 02.11.2020 | 2,65 | 2,65 | 2,49 | 2,54 | 3,68% | - |
| 30.10.2020 | 2,51 | 2,51 | 2,45 | 2,45 | -0,41% | - |
| 29.10.2020 | 2,40 | 2,50 | 2,36 | 2,46 | 0,20% | - |
| 28.10.2020 | 2,37 | 2,45 | 2,36 | 2,45 | 0,20% | - |
| 27.10.2020 | 2,45 | 2,45 | 2,45 | 2,45 | 1,03% | - |
| 26.10.2020 | 2,51 | 2,53 | 2,42 | 2,42 | -2,62% | - |
| 23.10.2020 | 2,50 | 2,60 | 2,49 | 2,49 | 0,40% | - |
| 22.10.2020 | 2,41 | 2,53 | 2,36 | 2,48 | 6,00% | - |
| 21.10.2020 | 2,40 | 2,45 | 2,33 | 2,34 | -3,11% | - |
| 20.10.2020 | 2,43 | 2,69 | 2,39 | 2,41 | 3,66% | - |
| 19.10.2020 | 2,39 | 2,39 | 2,33 | 2,33 | -1,06% | - |
| 16.10.2020 | 2,34 | 2,42 | 2,33 | 2,35 | 2,62% | - |
| 15.10.2020 | 2,37 | 2,37 | 2,29 | 2,29 | -0,43% | - |
| 14.10.2020 | 2,42 | 2,42 | 2,30 | 2,30 | -2,95% | - |
| 13.10.2020 | 2,28 | 2,44 | 2,28 | 2,37 | 1,94% | - |
| 12.10.2020 | 2,30 | 2,33 | 2,30 | 2,33 | -1,90% | - |
| 09.10.2020 | 2,32 | 2,37 | 2,32 | 2,37 | 0,85% | - |
| 08.10.2020 | 2,39 | 2,39 | 2,33 | 2,35 | 0,43% | - |
| 07.10.2020 | 2,25 | 2,38 | 2,25 | 2,34 | 1,74% | - |
| 06.10.2020 | 2,19 | 2,30 | 2,19 | 2,30 | 2,45% | - |
| 05.10.2020 | 2,26 | 2,36 | 2,21 | 2,25 | -3,23% | - |