7,850$
-4,85%
Echtzeit-Aktienkurs TSS Inc
Bid:
Ask:
Aktienkurse zur TSS Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 7,88 | 8,24 | 7,49 | 7,85 | -4,85% | 76.298,00 |
| 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 |
| 06.02.2025 | 15,71 | 15,77 | 14,39 | 14,85 | -3,76% | 783.156,00 |
| 05.02.2025 | 15,11 | 15,70 | 14,55 | 15,43 | 2,12% | 994.015,00 |
| 04.02.2025 | 13,99 | 15,14 | 13,50 | 15,11 | 8,47% | 1.042.961,00 |
| 03.02.2025 | 13,09 | 14,45 | 12,61 | 13,93 | -3,33% | 1.600.799,00 |
| 31.01.2025 | 14,21 | 15,50 | 14,01 | 14,41 | 7,14% | 1.664.331,00 |
| 30.01.2025 | 12,15 | 13,55 | 12,15 | 13,45 | 11,90% | 1.355.568,00 |
| 29.01.2025 | 12,80 | 13,06 | 11,91 | 12,02 | -5,65% | 1.096.889,00 |
| 28.01.2025 | 13,26 | 13,60 | 11,89 | 12,74 | -0,39% | 1.758.682,00 |
| 27.01.2025 | 14,00 | 15,01 | 12,31 | 12,79 | -22,67% | 3.218.865,00 |
| 24.01.2025 | 16,75 | 18,26 | 16,01 | 16,54 | 1,91% | 2.133.322,00 |
| 23.01.2025 | 14,98 | 16,25 | 14,53 | 16,23 | 6,64% | 1.361.317,00 |
| 22.01.2025 | 13,87 | 16,37 | 13,61 | 15,22 | 15,30% | 2.790.444,00 |
| 21.01.2025 | 12,43 | 13,39 | 11,67 | 13,20 | 9,91% | 987.138,00 |
| 17.01.2025 | 12,19 | 13,32 | 12,01 | 12,01 | 1,87% | 1.156.623,00 |
| 16.01.2025 | 11,50 | 12,79 | 11,50 | 11,79 | 2,88% | 629.163,00 |
| 15.01.2025 | 11,42 | 11,73 | 11,10 | 11,46 | 5,33% | 466.295,00 |
| 14.01.2025 | 11,54 | 12,04 | 10,87 | 10,88 | -4,06% | 610.695,00 |
| 13.01.2025 | 10,91 | 11,38 | 10,48 | 11,34 | 1,61% | 725.273,00 |
| 10.01.2025 | 11,73 | 11,96 | 10,57 | 11,16 | -5,34% | 1.101.815,00 |
| 08.01.2025 | 12,66 | 12,80 | 11,54 | 11,79 | -6,50% | 1.020.482,00 |
| 07.01.2025 | 13,56 | 13,61 | 12,30 | 12,61 | -7,01% | 1.218.427,00 |
| 06.01.2025 | 14,30 | 14,45 | 13,11 | 13,56 | -1,31% | 1.025.492,00 |
| 03.01.2025 | 13,85 | 14,49 | 13,20 | 13,74 | 0,51% | 1.267.637,00 |
| 02.01.2025 | 12,10 | 13,76 | 11,71 | 13,67 | 15,26% | 1.941.533,00 |
| 31.12.2024 | 11,96 | 12,36 | 11,18 | 11,86 | 0,00% | 678.811,00 |
| 30.12.2024 | 11,74 | 11,94 | 11,15 | 11,86 | -0,92% | 760.059,00 |
| 27.12.2024 | 12,49 | 12,49 | 11,27 | 11,97 | -1,80% | 856.818,00 |
| 26.12.2024 | 10,79 | 12,20 | 10,75 | 12,19 | 13,08% | 1.342.842,00 |
| 24.12.2024 | 10,24 | 10,83 | 10,06 | 10,78 | 6,52% | 479.856,00 |
| 23.12.2024 | 10,49 | 11,35 | 10,12 | 10,12 | 0,60% | 1.107.647,00 |
| 20.12.2024 | 10,08 | 10,73 | 9,75 | 10,06 | -0,69% | 1.404.750,00 |
| 19.12.2024 | 9,75 | 10,75 | 9,70 | 10,13 | 6,97% | 959.349,00 |
| 18.12.2024 | 9,44 | 10,68 | 9,14 | 9,47 | 1,39% | 1.320.215,00 |
| 17.12.2024 | 9,59 | 10,02 | 9,11 | 9,34 | -2,61% | 468.054,00 |
| 16.12.2024 | 9,05 | 10,10 | 9,00 | 9,59 | 7,63% | 725.885,00 |
| 13.12.2024 | 9,69 | 9,69 | 8,85 | 8,91 | -5,31% | 560.173,00 |
| 12.12.2024 | 9,34 | 9,99 | 9,30 | 9,41 | 1,62% | 519.347,00 |
| 11.12.2024 | 9,07 | 9,68 | 8,58 | 9,26 | 1,20% | 895.461,00 |
| 10.12.2024 | 9,71 | 9,71 | 8,92 | 9,15 | -4,69% | 828.151,00 |
| 09.12.2024 | 10,00 | 10,14 | 9,15 | 9,60 | -3,03% | 979.830,00 |
| 06.12.2024 | 10,66 | 10,69 | 9,77 | 9,90 | -0,60% | 1.013.372,00 |
| 05.12.2024 | 9,35 | 9,99 | 9,25 | 9,96 | 7,68% | 714.046,00 |
| 04.12.2024 | 10,99 | 11,00 | 9,10 | 9,25 | -14,43% | 1.792.803,00 |
| 03.12.2024 | 11,01 | 11,68 | 10,65 | 10,81 | -1,82% | 1.136.572,00 |
| 02.12.2024 | 10,40 | 11,50 | 10,40 | 11,01 | 8,05% | 1.373.291,00 |
| 29.11.2024 | 10,20 | 10,47 | 9,81 | 10,19 | 5,05% | 594.059,00 |
| 27.11.2024 | 9,57 | 10,55 | 8,88 | 9,70 | 2,75% | 1.467.458,00 |
| 26.11.2024 | 8,30 | 9,82 | 8,22 | 9,44 | 16,54% | 1.966.670,00 |
| 25.11.2024 | 7,59 | 8,48 | 7,59 | 8,10 | 9,61% | 1.814.798,00 |