16,100€
0,63%
Echtzeit-Aktienkurs Titan Machinery
Bid:
Ask:
Aktienkurse zur Titan Machinery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,00 | 18,60 | 17,70 | 18,30 | 1,67% | - |
| 04.05.2026 | 18,10 | 18,15 | 17,75 | 18,00 | 0,56% | 277,00 |
| 30.04.2026 | 17,35 | 18,00 | 17,30 | 17,90 | 2,87% | - |
| 29.04.2026 | 18,00 | 18,15 | 17,10 | 17,40 | -3,87% | - |
| 28.04.2026 | 18,25 | 18,35 | 17,80 | 18,10 | -1,09% | - |
| 27.04.2026 | 18,10 | 18,40 | 17,80 | 18,30 | 0,55% | - |
| 24.04.2026 | 18,40 | 18,40 | 17,85 | 18,20 | -1,09% | - |
| 23.04.2026 | 17,30 | 18,40 | 17,30 | 18,40 | 5,14% | - |
| 22.04.2026 | 17,15 | 17,60 | 17,10 | 17,50 | 2,34% | - |
| 21.04.2026 | 17,45 | 17,75 | 17,00 | 17,10 | -2,29% | - |
| 20.04.2026 | 17,35 | 17,65 | 17,15 | 17,50 | 0,57% | - |
| 17.04.2026 | 16,45 | 17,55 | 16,40 | 17,40 | 5,45% | - |
| 16.04.2026 | 16,35 | 16,85 | 16,25 | 16,50 | 0,61% | - |
| 15.04.2026 | 16,80 | 17,00 | 16,15 | 16,40 | -3,53% | - |
| 14.04.2026 | 16,75 | 17,00 | 16,50 | 17,00 | 0,59% | 1.050,00 |
| 13.04.2026 | 17,20 | 17,35 | 16,65 | 16,90 | -2,87% | - |
| 10.04.2026 | 16,85 | 17,40 | 16,80 | 17,40 | 2,96% | - |
| 09.04.2026 | 16,15 | 17,10 | 15,80 | 16,90 | 4,32% | - |
| 08.04.2026 | 15,20 | 16,30 | 15,15 | 16,20 | 6,58% | - |
| 07.04.2026 | 15,00 | 15,20 | 14,60 | 15,20 | 1,33% | - |
| 02.04.2026 | 14,90 | 15,15 | 14,60 | 15,00 | 0,00% | - |
| 01.04.2026 | 14,45 | 15,10 | 14,35 | 15,00 | 3,45% | - |
| 31.03.2026 | 14,25 | 14,60 | 14,00 | 14,50 | 1,40% | - |
| 30.03.2026 | 14,00 | 14,35 | 13,80 | 14,30 | 2,14% | - |
| 27.03.2026 | 14,00 | 14,10 | 13,60 | 14,00 | -0,71% | - |
| 26.03.2026 | 13,90 | 14,30 | 13,75 | 14,10 | 0,00% | - |
| 25.03.2026 | 13,90 | 14,25 | 13,65 | 14,10 | 0,00% | - |
| 24.03.2026 | 13,40 | 14,30 | 13,00 | 14,10 | 5,22% | - |
| 23.03.2026 | 12,80 | 13,90 | 12,70 | 13,40 | 3,88% | - |
| 20.03.2026 | 12,20 | 12,90 | 11,50 | 12,90 | 4,88% | - |
| 19.03.2026 | 13,50 | 14,05 | 11,80 | 12,30 | -10,22% | 4.600,00 |
| 18.03.2026 | 14,10 | 14,45 | 13,35 | 13,70 | -3,52% | - |
| 17.03.2026 | 14,15 | 14,75 | 14,05 | 14,20 | -0,70% | - |
| 16.03.2026 | 14,40 | 14,85 | 14,15 | 14,30 | -1,38% | - |
| 13.03.2026 | 15,05 | 15,50 | 14,30 | 14,50 | -3,97% | - |
| 12.03.2026 | 15,60 | 15,65 | 14,95 | 15,10 | -3,21% | - |
| 11.03.2026 | 15,25 | 15,60 | 15,00 | 15,60 | 1,96% | - |
| 10.03.2026 | 15,35 | 15,60 | 14,95 | 15,30 | -0,65% | - |
| 09.03.2026 | 15,35 | 15,55 | 14,50 | 15,40 | -1,28% | 208,00 |
| 06.03.2026 | 16,20 | 16,40 | 15,30 | 15,60 | -4,88% | - |
| 05.03.2026 | 17,05 | 17,10 | 16,05 | 16,40 | -4,09% | 400,00 |
| 04.03.2026 | 16,80 | 17,20 | 16,60 | 17,10 | 1,79% | - |
| 03.03.2026 | 16,95 | 16,95 | 16,05 | 16,80 | -0,59% | - |
| 02.03.2026 | 16,50 | 16,95 | 16,00 | 16,90 | 1,81% | - |
| 27.02.2026 | 16,75 | 16,85 | 16,20 | 16,60 | -1,19% | - |
| 26.02.2026 | 16,65 | 17,05 | 16,10 | 16,80 | 0,00% | - |
| 25.02.2026 | 16,30 | 16,80 | 15,95 | 16,80 | 2,44% | - |
| 24.02.2026 | 16,40 | 16,80 | 16,30 | 16,40 | -0,61% | - |
| 23.02.2026 | 17,20 | 17,35 | 16,20 | 16,50 | -5,17% | 2.310,00 |
| 20.02.2026 | 17,55 | 17,80 | 17,00 | 17,40 | -0,57% | - |
| 19.02.2026 | 15,90 | 17,55 | 15,75 | 17,50 | 8,70% | 20,00 |
| 18.02.2026 | 16,10 | 16,50 | 15,85 | 16,10 | -0,62% | - |
| 17.02.2026 | 15,90 | 16,45 | 15,70 | 16,20 | 0,93% | - |
| 16.02.2026 | 15,95 | 16,05 | 15,95 | 16,05 | 0,31% | 60,00 |
| 13.02.2026 | 16,05 | 16,45 | 15,75 | 16,00 | -0,62% | 9.600,00 |
| 12.02.2026 | 16,55 | 16,85 | 15,70 | 16,10 | -3,01% | - |
| 11.02.2026 | 15,80 | 16,75 | 15,80 | 16,60 | 3,75% | - |
| 10.02.2026 | 15,75 | 16,40 | 15,60 | 16,00 | 1,27% | 90,00 |
| 09.02.2026 | 15,60 | 16,05 | 15,45 | 15,80 | 0,00% | - |
| 06.02.2026 | 15,00 | 15,80 | 14,90 | 15,80 | 4,64% | - |
| 05.02.2026 | 15,20 | 15,30 | 14,80 | 15,10 | -1,31% | - |
| 04.02.2026 | 14,60 | 15,30 | 14,55 | 15,30 | 4,79% | - |
| 03.02.2026 | 14,20 | 15,10 | 14,20 | 14,60 | 1,39% | 154,00 |
| 02.02.2026 | 13,70 | 14,50 | 13,65 | 14,40 | 5,11% | - |
| 30.01.2026 | 14,10 | 14,15 | 13,60 | 13,70 | -2,84% | - |
| 29.01.2026 | 13,55 | 14,10 | 13,45 | 14,10 | 3,68% | - |
| 28.01.2026 | 13,70 | 13,90 | 13,50 | 13,60 | 0,00% | - |
| 27.01.2026 | 13,95 | 13,95 | 13,35 | 13,60 | -2,16% | - |
| 26.01.2026 | 13,95 | 14,05 | 13,60 | 13,90 | -0,71% | - |
| 23.01.2026 | 14,25 | 14,40 | 13,90 | 14,00 | -2,10% | - |
| 22.01.2026 | 13,85 | 14,45 | 13,85 | 14,30 | 2,88% | - |
| 21.01.2026 | 13,30 | 14,10 | 13,20 | 13,90 | 4,51% | - |
| 20.01.2026 | 13,95 | 14,00 | 13,15 | 13,30 | -6,01% | - |
| 19.01.2026 | 14,00 | 14,20 | 14,00 | 14,15 | -1,05% | - |
| 16.01.2026 | 14,10 | 14,40 | 14,10 | 14,30 | 0,70% | - |
| 15.01.2026 | 14,05 | 14,50 | 13,90 | 14,20 | 0,71% | - |
| 14.01.2026 | 14,20 | 14,50 | 14,00 | 14,10 | -2,08% | - |
| 13.01.2026 | 14,10 | 14,65 | 14,10 | 14,40 | 1,41% | - |
| 12.01.2026 | 14,00 | 14,40 | 13,80 | 14,20 | 0,71% | - |
| 09.01.2026 | 13,85 | 14,30 | 13,80 | 14,10 | 1,44% | - |
| 08.01.2026 | 13,15 | 14,25 | 13,15 | 13,90 | 5,30% | - |
| 07.01.2026 | 13,80 | 14,05 | 13,10 | 13,20 | -5,04% | - |
| 06.01.2026 | 13,10 | 14,05 | 13,10 | 13,90 | 4,51% | 404,00 |
| 05.01.2026 | 12,70 | 13,50 | 12,70 | 13,30 | 3,91% | 616,00 |
| 02.01.2026 | 12,90 | 13,00 | 12,60 | 12,80 | 0,79% | - |
| 30.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 29.12.2025 | 13,00 | 13,15 | 12,80 | 12,90 | -2,27% | - |
| 23.12.2025 | 13,30 | 13,40 | 13,05 | 13,20 | -2,22% | - |
| 22.12.2025 | 13,50 | 13,65 | 13,40 | 13,50 | -0,74% | - |
| 19.12.2025 | 13,75 | 13,85 | 13,40 | 13,60 | -1,45% | - |
| 18.12.2025 | 13,85 | 14,10 | 13,70 | 13,80 | -0,72% | - |
| 17.12.2025 | 13,85 | 14,35 | 13,80 | 13,90 | 0,72% | - |
| 16.12.2025 | 13,70 | 13,90 | 13,55 | 13,80 | 0,00% | - |
| 15.12.2025 | 13,80 | 14,00 | 13,70 | 13,80 | -1,43% | - |
| 12.12.2025 | 13,95 | 14,20 | 13,85 | 14,00 | 0,00% | - |
| 11.12.2025 | 13,90 | 14,10 | 13,75 | 14,00 | 0,00% | - |
| 10.12.2025 | 13,60 | 14,15 | 13,55 | 14,00 | 1,45% | 17,00 |
| 09.12.2025 | 13,50 | 13,90 | 13,45 | 13,80 | 1,47% | - |
| 08.12.2025 | 13,70 | 14,00 | 13,40 | 13,60 | -0,73% | - |
| 05.12.2025 | 13,80 | 13,90 | 13,45 | 13,70 | -1,44% | - |