19,060$
3,87%
Echtzeit-Aktienkurs TSS Inc
Bid:
Ask:
Aktienkurse zur TSS Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,05 | 19,52 | 18,47 | 19,19 | 4,58% | 132.218,00 |
| 14.10.2025 | 18,22 | 18,77 | 17,27 | 18,35 | -2,03% | 1.903.249,00 |
| 13.10.2025 | 18,50 | 19,50 | 18,45 | 18,73 | 6,00% | 1.875.303,00 |
| 10.10.2025 | 20,46 | 20,98 | 17,56 | 17,67 | -11,12% | 3.923.998,00 |
| 09.10.2025 | 20,30 | 20,95 | 19,55 | 19,88 | -2,64% | 1.789.064,00 |
| 08.10.2025 | 20,00 | 20,61 | 19,27 | 20,42 | 4,88% | 3.132.217,00 |
| 07.10.2025 | 19,00 | 20,94 | 18,52 | 19,47 | 8,41% | 4.979.269,00 |
| 06.10.2025 | 18,50 | 18,80 | 17,71 | 17,96 | -0,28% | 2.300.514,00 |
| 03.10.2025 | 19,19 | 20,17 | 17,92 | 18,01 | -4,96% | 328.548,00 |
| 02.10.2025 | 19,07 | 19,33 | 18,48 | 18,95 | 1,01% | 1.823.930,00 |
| 01.10.2025 | 17,92 | 19,59 | 17,57 | 18,76 | 3,59% | 2.884.013,00 |
| 30.09.2025 | 18,30 | 18,45 | 17,68 | 18,11 | -2,06% | 1.975.214,00 |
| 29.09.2025 | 18,24 | 18,96 | 17,58 | 18,49 | 4,70% | 2.774.856,00 |
| 26.09.2025 | 17,75 | 18,28 | 16,65 | 17,66 | 0,86% | 2.583.472,00 |
| 25.09.2025 | 16,40 | 17,96 | 16,11 | 17,51 | 0,23% | 3.581.777,00 |
| 24.09.2025 | 18,54 | 18,79 | 17,15 | 17,47 | -4,80% | 2.267.088,00 |
| 23.09.2025 | 19,11 | 19,58 | 17,33 | 18,35 | -1,34% | 4.186.009,00 |
| 22.09.2025 | 15,78 | 18,65 | 15,50 | 18,60 | 16,91% | 5.797.781,00 |
| 19.09.2025 | 15,40 | 16,08 | 15,03 | 15,91 | 4,81% | 3.193.694,00 |
| 18.09.2025 | 15,36 | 15,57 | 15,02 | 15,18 | -0,07% | 2.301.296,00 |
| 17.09.2025 | 14,24 | 15,41 | 14,05 | 15,19 | 5,49% | 2.900.591,00 |
| 16.09.2025 | 16,00 | 16,00 | 14,39 | 14,40 | -10,00% | 3.133.218,00 |
| 15.09.2025 | 15,96 | 16,22 | 15,60 | 16,00 | 1,59% | 2.951.594,00 |
| 12.09.2025 | 15,94 | 15,99 | 15,33 | 15,75 | 0,38% | 1.977.333,00 |
| 11.09.2025 | 15,88 | 16,05 | 15,28 | 15,69 | -1,69% | 2.186.869,00 |
| 10.09.2025 | 14,87 | 16,26 | 14,86 | 15,96 | 10,83% | 4.393.295,00 |
| 09.09.2025 | 13,86 | 14,65 | 13,51 | 14,40 | 6,43% | 2.480.283,00 |
| 08.09.2025 | 13,77 | 14,01 | 13,44 | 13,53 | -1,31% | 1.704.172,00 |
| 05.09.2025 | 13,13 | 13,80 | 12,44 | 13,71 | 5,95% | 2.664.815,00 |
| 04.09.2025 | 12,41 | 12,95 | 12,01 | 12,94 | 4,52% | 2.743.849,00 |
| 03.09.2025 | 13,16 | 13,25 | 12,37 | 12,38 | -5,06% | 2.244.930,00 |
| 02.09.2025 | 13,21 | 13,50 | 12,72 | 13,04 | -6,36% | 3.280.227,00 |
| 29.08.2025 | 15,21 | 15,23 | 13,63 | 13,93 | -9,75% | 4.273.894,00 |
| 28.08.2025 | 16,08 | 16,21 | 15,21 | 15,43 | -1,09% | 2.713.691,00 |
| 27.08.2025 | 16,00 | 16,31 | 15,44 | 15,60 | -2,50% | 2.431.329,00 |
| 26.08.2025 | 14,96 | 16,15 | 14,84 | 16,00 | 7,60% | 2.468.198,00 |
| 25.08.2025 | 15,26 | 15,59 | 14,83 | 14,87 | -3,44% | 1.710.175,00 |
| 22.08.2025 | 14,97 | 15,62 | 14,37 | 15,40 | 2,19% | 2.704.932,00 |
| 21.08.2025 | 15,11 | 15,44 | 14,66 | 15,07 | -2,77% | 2.089.222,00 |
| 20.08.2025 | 14,32 | 15,63 | 13,88 | 15,50 | 5,80% | 3.382.110,00 |
| 19.08.2025 | 15,20 | 15,25 | 14,27 | 14,65 | -3,87% | 2.762.758,00 |
| 18.08.2025 | 15,62 | 16,12 | 14,92 | 15,24 | -5,58% | 3.538.361,00 |
| 15.08.2025 | 17,63 | 17,86 | 15,79 | 16,14 | -8,40% | 3.763.378,00 |
| 14.08.2025 | 17,72 | 17,81 | 16,85 | 17,62 | -1,29% | 3.103.200,00 |
| 13.08.2025 | 17,72 | 18,60 | 17,55 | 17,85 | -4,03% | 4.461.888,00 |
| 12.08.2025 | 19,00 | 19,17 | 17,49 | 18,60 | -1,20% | 5.587.747,00 |
| 11.08.2025 | 20,05 | 21,39 | 18,81 | 18,83 | -6,58% | 3.021.684,00 |
| 08.08.2025 | 22,11 | 22,57 | 19,58 | 20,15 | -8,86% | 4.188.509,00 |
| 07.08.2025 | 23,00 | 23,15 | 20,55 | 22,11 | -23,10% | 7.002.933,00 |
| 06.08.2025 | 30,26 | 31,72 | 27,61 | 28,75 | -0,76% | 4.872.888,00 |
| 05.08.2025 | 30,10 | 30,99 | 27,60 | 28,97 | -0,99% | 2.964.701,00 |
| 04.08.2025 | 27,78 | 29,73 | 27,54 | 29,26 | 8,01% | 2.349.497,00 |
| 01.08.2025 | 26,09 | 29,07 | 25,77 | 27,09 | -0,40% | 2.831.628,00 |
| 31.07.2025 | 26,40 | 29,26 | 26,19 | 27,20 | 8,32% | 3.182.070,00 |
| 30.07.2025 | 23,80 | 25,97 | 23,50 | 25,11 | 5,99% | 2.079.255,00 |
| 29.07.2025 | 27,30 | 27,30 | 23,65 | 23,69 | -13,10% | 3.882.934,00 |
| 28.07.2025 | 29,60 | 30,40 | 27,12 | 27,26 | -5,84% | 2.648.492,00 |
| 25.07.2025 | 27,47 | 29,50 | 26,51 | 28,95 | 7,42% | 3.216.335,00 |
| 24.07.2025 | 26,02 | 27,40 | 25,38 | 26,95 | 4,30% | 2.502.452,00 |
| 23.07.2025 | 26,09 | 26,74 | 24,16 | 25,84 | 1,73% | 2.460.284,00 |
| 22.07.2025 | 25,10 | 25,89 | 23,31 | 25,40 | 0,55% | 2.550.377,00 |
| 21.07.2025 | 24,24 | 26,87 | 24,20 | 25,26 | 8,97% | 4.092.545,00 |
| 18.07.2025 | 21,60 | 23,49 | 21,15 | 23,18 | 7,61% | 1.937.138,00 |
| 17.07.2025 | 22,20 | 23,20 | 21,41 | 21,54 | -2,62% | 2.595.679,00 |
| 16.07.2025 | 20,69 | 22,22 | 20,32 | 22,12 | 7,48% | 1.578.490,00 |
| 15.07.2025 | 22,53 | 22,53 | 20,56 | 20,58 | -3,45% | 2.107.527,00 |
| 14.07.2025 | 20,44 | 21,32 | 19,79 | 21,32 | 3,95% | 2.490.211,00 |
| 11.07.2025 | 22,45 | 22,70 | 20,43 | 20,51 | -10,54% | 2.645.999,00 |
| 10.07.2025 | 24,27 | 24,40 | 22,37 | 22,92 | -6,79% | 3.366.671,00 |
| 09.07.2025 | 26,85 | 27,30 | 24,50 | 24,59 | -8,04% | 2.796.324,00 |
| 08.07.2025 | 29,03 | 29,79 | 26,05 | 26,74 | -7,67% | 2.604.367,00 |
| 07.07.2025 | 27,41 | 29,48 | 26,18 | 28,96 | 3,10% | 2.287.556,00 |
| 03.07.2025 | 28,33 | 29,07 | 26,90 | 28,09 | -0,74% | 1.555.181,00 |
| 02.07.2025 | 27,08 | 28,64 | 26,31 | 28,30 | 6,35% | 1.975.584,00 |
| 01.07.2025 | 27,89 | 28,59 | 25,75 | 26,61 | -7,70% | 2.777.249,00 |
| 30.06.2025 | 31,40 | 31,70 | 27,53 | 28,83 | -4,69% | 3.126.346,00 |
| 27.06.2025 | 30,86 | 31,60 | 29,31 | 30,25 | -2,73% | 5.074.821,00 |
| 26.06.2025 | 27,99 | 31,94 | 27,89 | 31,10 | 14,46% | 3.372.940,00 |
| 25.06.2025 | 29,00 | 29,20 | 26,75 | 27,17 | -4,58% | 2.511.247,00 |
| 24.06.2025 | 28,55 | 29,81 | 28,10 | 28,48 | 5,62% | 2.826.360,00 |
| 23.06.2025 | 25,40 | 27,17 | 22,59 | 26,96 | 5,27% | 3.247.445,00 |
| 20.06.2025 | 24,53 | 27,04 | 24,31 | 25,61 | 7,76% | 4.172.417,00 |
| 18.06.2025 | 21,85 | 24,20 | 21,75 | 23,77 | 9,06% | 2.887.793,00 |
| 17.06.2025 | 21,38 | 22,20 | 20,93 | 21,79 | 0,88% | 1.749.811,00 |
| 16.06.2025 | 19,00 | 21,90 | 18,98 | 21,60 | 17,46% | 2.789.509,00 |
| 13.06.2025 | 19,69 | 21,40 | 18,10 | 18,39 | -10,12% | 2.730.277,00 |
| 12.06.2025 | 20,14 | 20,57 | 18,86 | 20,46 | 0,10% | 1.731.454,00 |
| 11.06.2025 | 20,30 | 20,84 | 19,66 | 20,44 | 0,10% | 1.760.558,00 |
| 10.06.2025 | 20,49 | 21,53 | 19,60 | 20,42 | -1,87% | 2.619.684,00 |
| 09.06.2025 | 21,22 | 21,40 | 19,35 | 20,81 | 4,89% | 3.213.242,00 |
| 06.06.2025 | 17,00 | 20,58 | 16,65 | 19,84 | 17,12% | 5.150.610,00 |
| 05.06.2025 | 17,28 | 18,48 | 16,62 | 16,94 | -1,34% | 3.104.977,00 |
| 04.06.2025 | 15,33 | 17,50 | 15,10 | 17,17 | 13,41% | 4.650.034,00 |
| 03.06.2025 | 14,96 | 15,76 | 14,09 | 15,14 | 4,70% | 2.093.623,00 |
| 02.06.2025 | 14,06 | 14,53 | 13,47 | 14,46 | 0,14% | 2.262.484,00 |
| 30.05.2025 | 12,34 | 14,48 | 12,10 | 14,44 | 17,97% | 5.051.357,00 |
| 29.05.2025 | 12,98 | 13,20 | 12,07 | 12,24 | -3,92% | 1.856.184,00 |
| 28.05.2025 | 12,97 | 13,52 | 12,37 | 12,74 | -0,55% | 1.646.700,00 |
| 27.05.2025 | 13,46 | 13,60 | 12,60 | 12,81 | -2,81% | 1.875.355,00 |
| 23.05.2025 | 11,69 | 13,38 | 11,68 | 13,18 | 7,59% | 2.291.325,00 |