Echtzeit-Aktienkurs Titan Machinery
Bid:
Ask:
Aktienkurse zur Titan Machinery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,51 | 24,58 | 24,49 | 24,50 | -1,61% | - |
| 25.02.2021 | 25,35 | 25,50 | 0,00 | 24,90 | -3,62% | - |
| 24.02.2021 | 25,53 | 26,04 | 25,53 | 25,84 | 3,03% | - |
| 23.02.2021 | 25,02 | 25,52 | 24,09 | 25,08 | -4,20% | - |
| 22.02.2021 | 27,93 | 28,12 | 25,98 | 26,18 | 7,69% | - |
| 19.02.2021 | 23,96 | 24,54 | 23,65 | 24,31 | 4,02% | - |
| 18.02.2021 | 23,77 | 23,98 | 23,21 | 23,37 | -2,12% | - |
| 17.02.2021 | 23,88 | 23,93 | 23,87 | 23,87 | -0,95% | - |
| 16.02.2021 | 24,57 | 24,58 | 24,05 | 24,10 | -0,41% | - |
| 12.02.2021 | 24,28 | 24,59 | 24,00 | 24,20 | -0,19% | - |
| 11.02.2021 | 24,20 | 24,38 | 23,63 | 24,25 | -0,31% | - |
| 10.02.2021 | 24,21 | 24,84 | 23,86 | 24,32 | -0,12% | - |
| 09.02.2021 | 24,25 | 24,45 | 24,11 | 24,35 | -0,31% | - |
| 08.02.2021 | 24,48 | 24,86 | 24,18 | 24,43 | 1,73% | - |
| 05.02.2021 | 23,67 | 24,14 | 23,61 | 24,01 | 2,83% | - |
| 04.02.2021 | 23,34 | 23,36 | 23,34 | 23,35 | 3,71% | - |
| 03.02.2021 | 22,07 | 22,63 | 21,87 | 22,52 | 1,42% | - |
| 02.02.2021 | 22,08 | 22,46 | 21,84 | 22,20 | 1,21% | - |
| 01.02.2021 | 21,20 | 22,00 | 21,06 | 21,94 | 3,66% | - |
| 29.01.2021 | 21,16 | 21,16 | 21,16 | 21,16 | -0,80% | - |
| 28.01.2021 | 21,09 | 21,71 | 0,00 | 21,33 | 2,50% | - |
| 27.01.2021 | 21,18 | 21,30 | 20,54 | 20,81 | -6,20% | - |
| 26.01.2021 | 22,20 | 22,20 | 22,11 | 22,19 | -1,07% | - |
| 25.01.2021 | 22,55 | 22,56 | 21,60 | 22,43 | -0,42% | - |
| 22.01.2021 | 21,70 | 22,59 | 21,47 | 22,52 | 0,42% | - |
| 21.01.2021 | 22,37 | 22,43 | 22,36 | 22,43 | -1,21% | - |
| 20.01.2021 | 22,98 | 23,04 | 22,35 | 22,70 | -1,88% | - |
| 19.01.2021 | 22,76 | 23,30 | 22,71 | 23,14 | 4,05% | - |
| 15.01.2021 | 22,12 | 22,67 | 21,86 | 22,24 | -3,20% | - |
| 14.01.2021 | 22,43 | 23,08 | 22,17 | 22,97 | 5,61% | - |
| 13.01.2021 | 22,56 | 22,56 | 21,67 | 21,75 | -2,49% | - |
| 12.01.2021 | 21,32 | 22,35 | 21,23 | 22,31 | 6,44% | - |
| 11.01.2021 | 20,91 | 21,00 | 20,61 | 20,96 | 0,02% | - |
| 08.01.2021 | 21,54 | 21,55 | 20,57 | 20,95 | -4,51% | - |
| 07.01.2021 | 21,65 | 21,97 | 21,33 | 21,94 | -0,63% | - |
| 06.01.2021 | 20,95 | 22,61 | 20,64 | 22,08 | 11,04% | - |
| 05.01.2021 | 19,27 | 20,15 | 19,21 | 19,89 | 4,63% | - |
| 04.01.2021 | 19,39 | 19,45 | 18,68 | 19,01 | -2,84% | - |
| 31.12.2020 | 19,37 | 19,74 | 19,31 | 19,56 | 0,98% | - |
| 30.12.2020 | 19,15 | 19,45 | 19,10 | 19,37 | 2,49% | - |
| 29.12.2020 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 28.12.2020 | 19,08 | 19,54 | 18,74 | 19,20 | 0,63% | - |
| 24.12.2020 | 18,92 | 19,52 | 18,55 | 19,08 | 1,01% | - |
| 23.12.2020 | 18,60 | 19,00 | 18,45 | 18,89 | 1,86% | - |
| 22.12.2020 | 18,84 | 18,97 | 18,19 | 18,55 | -1,57% | - |
| 21.12.2020 | 18,66 | 18,99 | 18,63 | 18,84 | -2,05% | - |
| 18.12.2020 | 19,44 | 19,65 | 19,08 | 19,24 | -10,37% | - |
| 17.12.2020 | 19,66 | 25,03 | 19,29 | 21,46 | 8,71% | - |
| 16.12.2020 | 19,95 | 20,12 | 19,42 | 19,74 | -1,99% | - |
| 15.12.2020 | 19,89 | 20,26 | 19,65 | 20,14 | 1,49% | - |
| 14.12.2020 | 19,42 | 19,91 | 19,39 | 19,85 | 4,83% | - |
| 11.12.2020 | 19,09 | 19,12 | 18,77 | 18,93 | 1,34% | - |
| 10.12.2020 | 19,46 | 19,52 | 17,35 | 18,68 | -4,57% | - |
| 09.12.2020 | 20,02 | 20,03 | 19,42 | 19,58 | -2,15% | - |
| 08.12.2020 | 20,54 | 20,54 | 19,55 | 20,01 | 1,96% | - |
| 07.12.2020 | 19,39 | 19,71 | 19,29 | 19,62 | 1,47% | - |
| 04.12.2020 | 19,09 | 19,42 | 18,85 | 19,34 | 4,34% | - |
| 03.12.2020 | 18,57 | 19,11 | 18,38 | 18,53 | 1,84% | - |
| 02.12.2020 | 18,27 | 18,61 | 18,12 | 18,20 | -0,76% | - |
| 01.12.2020 | 18,33 | 18,37 | 18,33 | 18,34 | 0,69% | - |
| 30.11.2020 | 18,21 | 18,21 | 18,21 | 18,21 | -2,85% | - |
| 27.11.2020 | 18,68 | 19,22 | 18,51 | 18,75 | -0,74% | - |
| 25.11.2020 | 18,98 | 19,24 | 18,18 | 18,89 | -2,75% | - |
| 24.11.2020 | 18,44 | 19,45 | 18,36 | 19,42 | 2,13% | - |
| 23.11.2020 | 18,62 | 19,03 | 18,41 | 19,02 | 3,71% | - |
| 20.11.2020 | 18,40 | 18,75 | 18,18 | 18,34 | -0,46% | - |
| 19.11.2020 | 18,46 | 18,46 | 18,39 | 18,42 | -0,19% | - |
| 18.11.2020 | 17,92 | 19,09 | 17,92 | 18,46 | 4,89% | - |
| 17.11.2020 | 16,93 | 17,76 | 16,93 | 17,60 | 2,48% | - |
| 16.11.2020 | 16,86 | 17,23 | 16,65 | 17,17 | 2,94% | - |
| 13.11.2020 | 16,60 | 16,99 | 16,36 | 16,68 | 2,80% | - |
| 12.11.2020 | 16,45 | 16,52 | 15,96 | 16,23 | -1,40% | - |
| 11.11.2020 | 16,06 | 17,20 | 15,96 | 16,46 | -0,15% | - |
| 10.11.2020 | 16,07 | 17,04 | 0,00 | 16,48 | 6,77% | - |
| 09.11.2020 | 15,96 | 16,07 | 15,39 | 15,44 | -0,36% | - |
| 06.11.2020 | 15,59 | 15,61 | 15,31 | 15,49 | -0,83% | - |
| 05.11.2020 | 15,59 | 16,02 | 15,27 | 15,62 | 2,86% | - |
| 04.11.2020 | 15,36 | 15,74 | 14,88 | 15,19 | -3,98% | - |
| 03.11.2020 | 15,71 | 16,06 | 15,34 | 15,82 | 2,86% | - |
| 02.11.2020 | 15,28 | 15,52 | 15,11 | 15,38 | 3,26% | - |
| 30.10.2020 | 15,07 | 15,32 | 14,79 | 14,89 | -2,78% | - |
| 29.10.2020 | 15,52 | 15,78 | 15,12 | 15,32 | -1,76% | - |
| 28.10.2020 | 15,42 | 15,86 | 15,18 | 15,59 | -2,62% | - |
| 27.10.2020 | 15,99 | 16,22 | 15,69 | 16,01 | 0,09% | - |
| 26.10.2020 | 15,98 | 16,08 | 15,77 | 16,00 | 0,19% | - |
| 23.10.2020 | 15,89 | 16,30 | 15,59 | 15,97 | 0,03% | - |
| 22.10.2020 | 15,89 | 16,15 | 15,85 | 15,96 | 2,41% | - |
| 21.10.2020 | 16,37 | 16,49 | 15,59 | 15,59 | 3,11% | - |
| 20.10.2020 | 15,02 | 15,38 | 14,89 | 15,12 | -0,69% | - |
| 19.10.2020 | 15,30 | 15,34 | 14,81 | 15,22 | -0,20% | - |
| 16.10.2020 | 14,96 | 15,28 | 14,74 | 15,25 | 1,57% | - |
| 15.10.2020 | 14,52 | 15,05 | 14,48 | 15,02 | 4,93% | - |
| 14.10.2020 | 15,13 | 15,13 | 14,31 | 14,31 | -4,50% | - |
| 13.10.2020 | 14,79 | 15,21 | 14,79 | 14,99 | -1,38% | - |
| 12.10.2020 | 15,30 | 15,44 | 14,99 | 15,20 | -0,33% | - |
| 09.10.2020 | 15,30 | 15,47 | 14,96 | 15,25 | -0,20% | - |
| 08.10.2020 | 15,00 | 15,31 | 14,88 | 15,28 | 1,36% | - |
| 07.10.2020 | 15,02 | 15,37 | 14,71 | 15,07 | 3,36% | - |
| 06.10.2020 | 15,21 | 15,27 | 14,56 | 14,58 | -1,29% | - |
| 05.10.2020 | 15,23 | 15,23 | 14,77 | 14,77 | 3,25% | - |