154,718$
2,94%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 152,04 | 154,66 | 152,04 | 154,66 | 2,91% | - |
| 04.11.2024 | 149,77 | 151,86 | 149,77 | 150,30 | -0,04% | - |
| 01.11.2024 | 149,51 | 151,19 | 149,51 | 150,35 | 0,41% | - |
| 31.10.2024 | 151,48 | 151,48 | 148,78 | 149,74 | -4,69% | - |
| 30.10.2024 | 157,55 | 158,18 | 157,11 | 157,11 | -0,54% | - |
| 29.10.2024 | 156,81 | 158,19 | 156,27 | 157,96 | 1,33% | - |
| 28.10.2024 | 155,73 | 156,16 | 155,64 | 155,89 | 1,65% | - |
| 25.10.2024 | 154,33 | 154,84 | 153,26 | 153,36 | 0,92% | - |
| 24.10.2024 | 151,38 | 151,98 | 151,00 | 151,97 | 2,84% | - |
| 23.10.2024 | 147,82 | 148,22 | 147,16 | 147,77 | -2,84% | - |
| 22.10.2024 | 151,90 | 152,31 | 151,50 | 152,09 | -3,38% | - |
| 21.10.2024 | 158,33 | 158,34 | 157,05 | 157,41 | -0,47% | - |
| 18.10.2024 | 158,07 | 158,18 | 157,72 | 158,16 | -0,25% | - |
| 17.10.2024 | 159,66 | 159,66 | 158,55 | 158,55 | -2,85% | - |
| 16.10.2024 | 162,99 | 163,25 | 162,42 | 163,20 | -2,30% | - |
| 15.10.2024 | 178,57 | 178,57 | 167,04 | 167,04 | -4,74% | - |
| 14.10.2024 | 172,23 | 175,43 | 172,23 | 175,35 | 0,82% | - |
| 11.10.2024 | 172,44 | 173,98 | 172,44 | 173,92 | 1,78% | - |
| 10.10.2024 | 169,25 | 170,87 | 168,91 | 170,87 | -2,40% | - |
| 09.10.2024 | 172,99 | 175,19 | 172,99 | 175,07 | 0,27% | - |
| 08.10.2024 | 174,08 | 174,99 | 174,08 | 174,59 | 2,41% | - |
| 07.10.2024 | 170,03 | 172,30 | 169,97 | 170,48 | -3,25% | - |
| 04.10.2024 | 175,52 | 176,22 | 175,00 | 176,22 | -0,06% | - |
| 03.10.2024 | 174,35 | 176,83 | 174,35 | 176,32 | -0,30% | - |
| 02.10.2024 | 175,20 | 176,95 | 174,51 | 176,85 | -0,12% | - |
| 01.10.2024 | 180,12 | 180,12 | 175,07 | 177,07 | 0,06% | - |
| 30.09.2024 | 178,12 | 178,12 | 176,26 | 176,96 | -0,33% | - |
| 27.09.2024 | 179,94 | 180,49 | 176,95 | 177,55 | -3,94% | - |
| 26.09.2024 | 179,68 | 184,83 | 178,36 | 184,83 | 10,29% | - |
| 25.09.2024 | 167,79 | 169,03 | 167,28 | 167,58 | -0,96% | - |
| 24.09.2024 | 167,70 | 169,22 | 166,50 | 169,21 | -0,65% | - |
| 23.09.2024 | 169,63 | 170,81 | 169,63 | 170,32 | 0,60% | - |
| 20.09.2024 | 172,88 | 172,88 | 169,31 | 169,31 | 1,40% | - |
| 19.09.2024 | 164,89 | 167,93 | 164,06 | 166,98 | 4,93% | - |
| 18.09.2024 | 159,20 | 160,16 | 158,20 | 159,13 | -0,46% | - |
| 17.09.2024 | 160,91 | 161,23 | 159,35 | 159,86 | -4,18% | - |
| 16.09.2024 | 167,50 | 167,51 | 165,94 | 166,83 | -0,58% | - |
| 13.09.2024 | 168,28 | 168,33 | 167,81 | 167,81 | 1,12% | - |
| 12.09.2024 | 163,61 | 165,96 | 161,63 | 165,96 | 2,10% | - |
| 11.09.2024 | 156,00 | 162,54 | 156,00 | 162,54 | 3,80% | - |
| 10.09.2024 | 155,80 | 156,59 | 155,80 | 156,59 | 4,42% | - |
| 09.09.2024 | 149,84 | 150,04 | 149,83 | 149,96 | 1,84% | - |
| 06.09.2024 | 153,98 | 154,17 | 147,26 | 147,26 | -6,66% | - |
| 05.09.2024 | 156,40 | 159,39 | 156,29 | 157,76 | -1,08% | - |
| 04.09.2024 | 158,27 | 159,48 | 158,27 | 159,48 | -3,72% | - |
| 03.09.2024 | 173,26 | 173,43 | 165,64 | 165,64 | -6,22% | - |
| 30.08.2024 | 177,33 | 177,37 | 176,62 | 176,63 | 0,45% | - |
| 29.08.2024 | 177,35 | 181,15 | 175,64 | 175,84 | -2,68% | - |
| 28.08.2024 | 180,43 | 180,91 | 180,40 | 180,67 | -0,20% | - |
| 27.08.2024 | 181,49 | 181,90 | 181,03 | 181,03 | -0,92% | - |
| 26.08.2024 | 183,37 | 183,37 | 182,71 | 182,71 | -2,99% | - |
| 23.08.2024 | 185,81 | 188,33 | 185,60 | 188,33 | -0,61% | - |
| 22.08.2024 | 189,93 | 189,93 | 189,39 | 189,50 | -2,37% | - |
| 21.08.2024 | 193,16 | 194,22 | 192,80 | 194,11 | -0,80% | - |
| 20.08.2024 | 194,73 | 195,67 | 194,62 | 195,67 | 0,94% | - |
| 19.08.2024 | 191,87 | 193,84 | 191,83 | 193,84 | -1,15% | - |
| 16.08.2024 | 196,01 | 196,10 | 195,50 | 196,10 | 1,27% | - |
| 15.08.2024 | 189,78 | 193,92 | 187,38 | 193,64 | 5,01% | - |
| 14.08.2024 | 184,31 | 185,11 | 184,31 | 184,40 | -2,58% | - |
| 13.08.2024 | 186,54 | 189,29 | 186,46 | 189,29 | 5,05% | - |
| 12.08.2024 | 177,66 | 180,60 | 177,55 | 180,19 | 2,39% | - |
| 09.08.2024 | 176,00 | 176,21 | 175,94 | 175,98 | -8,70% | - |
| 08.08.2024 | 192,89 | 192,91 | 192,72 | 192,75 | 8,96% | - |
| 07.08.2024 | 181,12 | 182,05 | 176,47 | 176,90 | 2,12% | - |
| 06.08.2024 | 173,84 | 173,92 | 172,80 | 173,23 | 5,26% | - |
| 05.08.2024 | 149,94 | 171,33 | 149,94 | 164,57 | -5,62% | - |
| 02.08.2024 | 175,67 | 176,36 | 165,73 | 174,37 | -9,94% | - |
| 01.08.2024 | 203,81 | 204,39 | 193,61 | 193,61 | -6,39% | - |
| 31.07.2024 | 207,01 | 207,31 | 205,94 | 206,83 | 12,94% | - |
| 30.07.2024 | 187,69 | 187,84 | 183,13 | 183,14 | -1,90% | - |
| 29.07.2024 | 186,82 | 186,82 | 186,58 | 186,68 | 2,44% | - |
| 26.07.2024 | 183,13 | 183,13 | 182,16 | 182,23 | -2,34% | - |
| 25.07.2024 | 188,23 | 188,73 | 186,20 | 186,59 | -0,84% | - |
| 24.07.2024 | 197,90 | 198,37 | 188,17 | 188,17 | -5,03% | - |
| 23.07.2024 | 197,61 | 198,15 | 197,58 | 198,13 | 0,82% | - |
| 22.07.2024 | 193,38 | 196,60 | 193,36 | 196,53 | 0,20% | - |
| 19.07.2024 | 197,70 | 198,00 | 194,61 | 196,13 | 0,64% | - |
| 18.07.2024 | 198,36 | 198,36 | 194,88 | 194,88 | -2,79% | - |
| 17.07.2024 | 206,65 | 206,87 | 199,97 | 200,48 | -11,92% | - |
| 16.07.2024 | 227,15 | 227,60 | 227,15 | 227,60 | 0,62% | - |
| 15.07.2024 | 226,04 | 226,43 | 226,04 | 226,21 | -0,07% | - |
| 12.07.2024 | 226,02 | 226,46 | 225,82 | 226,37 | -2,77% | - |
| 11.07.2024 | 240,68 | 240,78 | 232,82 | 232,82 | -0,96% | - |
| 10.07.2024 | 234,26 | 235,15 | 234,10 | 235,07 | 1,11% | - |
| 09.07.2024 | 232,70 | 232,75 | 232,42 | 232,49 | 2,61% | - |
| 08.07.2024 | 224,60 | 226,87 | 224,60 | 226,56 | 0,35% | - |
| 05.07.2024 | 225,70 | 225,77 | 225,35 | 225,77 | 1,46% | - |
| 03.07.2024 | 221,95 | 222,99 | 221,95 | 222,52 | 2,70% | - |
| 02.07.2024 | 216,65 | 216,74 | 216,62 | 216,66 | 0,68% | - |
| 01.07.2024 | 215,36 | 215,46 | 215,18 | 215,19 | -2,24% | - |
| 28.06.2024 | 217,92 | 222,19 | 217,90 | 220,12 | 1,87% | - |
| 27.06.2024 | 216,46 | 216,46 | 216,09 | 216,09 | -2,70% | - |
| 26.06.2024 | 222,72 | 222,72 | 222,08 | 222,08 | 3,12% | - |
| 25.06.2024 | 215,26 | 215,36 | 215,15 | 215,36 | 0,48% | - |
| 24.06.2024 | 219,06 | 219,11 | 212,89 | 214,32 | -2,01% | - |
| 21.06.2024 | 219,44 | 219,45 | 218,69 | 218,71 | -0,34% | - |
| 20.06.2024 | 220,00 | 220,00 | 219,44 | 219,46 | -0,80% | - |
| 18.06.2024 | 221,31 | 221,39 | 221,14 | 221,23 | 2,57% | - |
| 17.06.2024 | 215,48 | 215,69 | 215,46 | 215,69 | -3,04% | - |
| 14.06.2024 | 222,52 | 222,59 | 222,36 | 222,45 | 0,10% | - |