28,070$
5,53%
Echtzeit-Aktienkurs TSS Inc
Bid:
Ask:
Aktienkurse zur TSS Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 26,72 | 28,36 | 26,26 | 28,07 | 5,49% | 163.489,00 |
| 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 |
| 22.05.2025 | 11,30 | 12,59 | 11,05 | 12,25 | 8,02% | 2.139.033,00 |
| 21.05.2025 | 11,51 | 12,73 | 11,01 | 11,34 | -3,08% | 3.933.698,00 |
| 20.05.2025 | 13,99 | 14,17 | 11,46 | 11,70 | -16,19% | 5.238.372,00 |
| 19.05.2025 | 14,22 | 15,29 | 13,26 | 13,96 | -9,59% | 4.679.949,00 |
| 16.05.2025 | 13,00 | 16,40 | 12,44 | 15,44 | 74,07% | 29.157.873,00 |
| 15.05.2025 | 9,21 | 9,21 | 8,48 | 8,87 | -1,99% | 4.603.306,00 |
| 14.05.2025 | 9,32 | 9,59 | 8,91 | 9,05 | -0,22% | 1.041.746,00 |
| 13.05.2025 | 8,32 | 9,27 | 8,31 | 9,07 | 10,27% | 1.468.602,00 |
| 12.05.2025 | 7,89 | 8,35 | 7,70 | 8,23 | 12,21% | 1.018.043,00 |
| 09.05.2025 | 7,39 | 7,54 | 7,23 | 7,33 | -0,41% | 570.490,00 |
| 08.05.2025 | 6,95 | 7,38 | 6,92 | 7,36 | 5,90% | 755.352,00 |
| 07.05.2025 | 7,13 | 7,14 | 6,80 | 6,95 | -2,80% | 755.224,00 |
| 06.05.2025 | 6,77 | 7,22 | 6,67 | 7,15 | 4,08% | 692.883,00 |
| 05.05.2025 | 7,38 | 7,46 | 6,83 | 6,87 | -9,72% | 1.150.967,00 |
| 02.05.2025 | 7,74 | 8,58 | 7,50 | 7,61 | 1,06% | 1.526.490,00 |
| 01.05.2025 | 7,20 | 7,64 | 7,18 | 7,53 | 10,09% | 626.246,00 |
| 30.04.2025 | 6,98 | 6,98 | 6,50 | 6,84 | -5,91% | 591.289,00 |
| 29.04.2025 | 7,25 | 7,42 | 7,04 | 7,27 | -0,41% | 378.361,00 |
| 28.04.2025 | 7,63 | 7,77 | 7,13 | 7,30 | -3,05% | 486.798,00 |
| 25.04.2025 | 7,47 | 7,61 | 7,17 | 7,53 | 0,53% | 434.267,00 |
| 24.04.2025 | 7,33 | 7,70 | 7,21 | 7,49 | 1,90% | 417.146,00 |
| 23.04.2025 | 7,14 | 7,81 | 7,10 | 7,35 | 9,38% | 823.541,00 |
| 22.04.2025 | 6,81 | 6,99 | 6,60 | 6,72 | 0,15% | 737.306,00 |
| 21.04.2025 | 7,28 | 7,28 | 6,61 | 6,71 | -9,08% | 526.628,00 |
| 17.04.2025 | 7,18 | 7,44 | 6,95 | 7,38 | 4,38% | 330.123,00 |
| 16.04.2025 | 7,33 | 7,51 | 6,78 | 7,07 | -6,23% | 499.953,00 |
| 15.04.2025 | 7,46 | 7,74 | 7,34 | 7,54 | 2,72% | 700.010,00 |
| 14.04.2025 | 7,48 | 7,49 | 6,96 | 7,34 | 3,97% | 488.067,00 |
| 11.04.2025 | 7,00 | 7,24 | 6,78 | 7,06 | 1,29% | 460.933,00 |
| 10.04.2025 | 7,33 | 7,52 | 6,69 | 6,97 | -7,80% | 524.874,00 |
| 09.04.2025 | 6,50 | 7,87 | 6,33 | 7,56 | 15,95% | 1.139.126,00 |
| 08.04.2025 | 7,62 | 7,73 | 6,38 | 6,52 | -3,83% | 663.899,00 |
| 07.04.2025 | 5,78 | 7,13 | 5,63 | 6,78 | 8,65% | 1.263.608,00 |
| 04.04.2025 | 6,25 | 6,43 | 5,70 | 6,24 | -6,73% | 1.133.712,00 |
| 03.04.2025 | 6,83 | 7,32 | 6,51 | 6,69 | -12,78% | 1.293.168,00 |
| 02.04.2025 | 7,17 | 8,00 | 7,11 | 7,67 | 3,79% | 734.367,00 |
| 01.04.2025 | 7,76 | 7,87 | 7,21 | 7,39 | -5,86% | 1.069.339,00 |
| 31.03.2025 | 7,79 | 8,27 | 7,48 | 7,85 | -4,85% | 1.795.519,00 |
| 28.03.2025 | 9,11 | 9,50 | 7,85 | 8,25 | -3,06% | 1.675.978,00 |
| 27.03.2025 | 9,30 | 9,39 | 8,43 | 8,51 | -8,98% | 2.001.530,00 |
| 26.03.2025 | 10,22 | 10,22 | 9,30 | 9,35 | -7,88% | 582.792,00 |
| 25.03.2025 | 10,15 | 10,33 | 9,70 | 10,15 | 0,00% | 631.891,00 |
| 24.03.2025 | 9,61 | 10,20 | 9,61 | 10,15 | 8,21% | 759.036,00 |
| 21.03.2025 | 8,95 | 9,41 | 8,75 | 9,38 | 3,08% | 849.506,00 |
| 20.03.2025 | 8,99 | 9,44 | 8,85 | 9,10 | -0,87% | 718.916,00 |
| 19.03.2025 | 8,84 | 9,26 | 8,63 | 9,18 | 4,91% | 620.892,00 |
| 18.03.2025 | 9,21 | 9,21 | 8,57 | 8,75 | -6,62% | 636.974,00 |
| 17.03.2025 | 9,64 | 9,80 | 9,25 | 9,37 | -2,90% | 610.891,00 |
| 14.03.2025 | 9,28 | 9,85 | 9,24 | 9,65 | 7,10% | 553.712,00 |
| 13.03.2025 | 9,53 | 9,59 | 8,88 | 9,01 | -6,34% | 498.753,00 |
| 12.03.2025 | 9,79 | 10,28 | 9,40 | 9,62 | 4,00% | 633.716,00 |
| 11.03.2025 | 8,60 | 9,45 | 8,55 | 9,25 | 7,56% | 1.071.248,00 |
| 10.03.2025 | 9,07 | 9,32 | 8,45 | 8,60 | -9,47% | 1.368.199,00 |
| 07.03.2025 | 8,82 | 9,62 | 8,81 | 9,50 | 8,08% | 1.114.184,00 |
| 06.03.2025 | 9,38 | 9,60 | 8,64 | 8,79 | -10,21% | 1.030.284,00 |
| 05.03.2025 | 9,80 | 9,89 | 9,01 | 9,79 | 0,67% | 827.209,00 |
| 04.03.2025 | 8,95 | 10,22 | 8,89 | 9,73 | 5,48% | 1.405.562,00 |
| 03.03.2025 | 11,20 | 11,35 | 8,95 | 9,22 | -15,34% | 1.717.331,00 |
| 28.02.2025 | 10,24 | 11,16 | 9,77 | 10,89 | 1,68% | 1.744.887,00 |
| 27.02.2025 | 11,68 | 12,20 | 10,68 | 10,71 | -5,31% | 953.267,00 |
| 26.02.2025 | 11,59 | 12,13 | 10,75 | 11,31 | 3,19% | 1.233.120,00 |
| 25.02.2025 | 12,07 | 12,10 | 10,51 | 10,96 | -10,89% | 2.045.597,00 |
| 24.02.2025 | 13,17 | 13,25 | 12,26 | 12,30 | -6,61% | 1.372.755,00 |
| 21.02.2025 | 14,13 | 14,25 | 12,81 | 13,17 | -5,39% | 1.559.839,00 |
| 20.02.2025 | 15,34 | 15,34 | 13,86 | 13,92 | -8,06% | 1.146.703,00 |
| 19.02.2025 | 15,60 | 16,25 | 14,99 | 15,14 | -1,94% | 993.592,00 |
| 18.02.2025 | 16,40 | 16,99 | 15,13 | 15,44 | -1,91% | 1.164.520,00 |
| 14.02.2025 | 14,14 | 15,96 | 13,36 | 15,74 | 10,61% | 2.398.488,00 |
| 13.02.2025 | 14,94 | 15,10 | 14,00 | 14,23 | -3,59% | 786.775,00 |
| 12.02.2025 | 13,15 | 15,15 | 13,10 | 14,76 | 8,13% | 980.316,00 |
| 11.02.2025 | 14,02 | 14,47 | 13,26 | 13,65 | -2,85% | 678.908,00 |
| 10.02.2025 | 15,27 | 15,27 | 13,89 | 14,05 | -5,83% | 967.788,00 |
| 07.02.2025 | 15,19 | 16,47 | 14,64 | 14,92 | 0,47% | 912.380,00 |