8,600$
3,61%
Echtzeit-Aktienkurs TSS Inc
Bid:
Ask:
Aktienkurse zur TSS Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 8,30 | 8,90 | 8,13 | 8,58 | 3,37% | 1.016.974,00 |
| 07.01.2026 | 8,61 | 8,70 | 8,14 | 8,30 | -5,47% | 1.164.814,00 |
| 06.01.2026 | 8,11 | 8,90 | 7,97 | 8,78 | 7,20% | 1.358.708,00 |
| 05.01.2026 | 7,90 | 8,30 | 7,73 | 8,19 | 6,50% | 1.330.423,00 |
| 02.01.2026 | 7,19 | 7,70 | 7,06 | 7,69 | 8,77% | 1.211.110,00 |
| 31.12.2025 | 6,92 | 7,17 | 6,87 | 7,07 | 1,29% | 1.563.969,00 |
| 30.12.2025 | 6,95 | 7,19 | 6,93 | 6,98 | 0,87% | 1.223.119,00 |
| 29.12.2025 | 7,00 | 7,39 | 6,89 | 6,92 | -2,67% | 1.146.308,00 |
| 26.12.2025 | 7,42 | 7,42 | 7,09 | 7,11 | -4,69% | 789.353,00 |
| 24.12.2025 | 7,52 | 7,59 | 7,35 | 7,46 | -1,06% | 461.604,00 |
| 23.12.2025 | 7,62 | 7,70 | 7,38 | 7,54 | -2,71% | 761.585,00 |
| 22.12.2025 | 7,77 | 7,97 | 7,65 | 7,75 | 2,65% | 789.787,00 |
| 19.12.2025 | 7,29 | 7,60 | 7,28 | 7,55 | 3,57% | 1.204.467,00 |
| 18.12.2025 | 7,34 | 7,51 | 7,16 | 7,29 | 4,59% | 922.000,00 |
| 17.12.2025 | 7,55 | 7,65 | 6,92 | 6,97 | -6,82% | 992.363,00 |
| 16.12.2025 | 7,03 | 7,50 | 7,03 | 7,48 | 4,76% | 837.532,00 |
| 15.12.2025 | 7,65 | 7,70 | 7,11 | 7,14 | -5,80% | 1.241.972,00 |
| 12.12.2025 | 8,15 | 8,25 | 7,56 | 7,58 | -8,67% | 1.733.962,00 |
| 11.12.2025 | 8,23 | 8,38 | 8,01 | 8,30 | -2,01% | 915.628,00 |
| 10.12.2025 | 8,65 | 8,69 | 8,31 | 8,47 | -3,09% | 995.044,00 |
| 09.12.2025 | 8,68 | 8,92 | 8,61 | 8,74 | -0,57% | 1.043.133,00 |
| 08.12.2025 | 8,68 | 9,03 | 8,55 | 8,79 | 1,85% | 876.091,00 |
| 05.12.2025 | 9,26 | 9,31 | 8,55 | 8,63 | -8,77% | 1.676.581,00 |
| 04.12.2025 | 9,00 | 9,48 | 8,85 | 9,46 | 3,96% | 1.373.865,00 |
| 03.12.2025 | 8,86 | 9,11 | 8,60 | 9,10 | 2,25% | 1.193.279,00 |
| 02.12.2025 | 9,26 | 9,48 | 8,82 | 8,90 | -2,52% | 1.126.179,00 |
| 01.12.2025 | 9,52 | 9,81 | 9,08 | 9,13 | -5,19% | 1.219.044,00 |
| 28.11.2025 | 9,74 | 10,02 | 9,58 | 9,63 | 2,45% | 1.144.419,00 |
| 26.11.2025 | 8,66 | 9,52 | 8,65 | 9,40 | 13,39% | 2.291.262,00 |
| 25.11.2025 | 8,07 | 8,30 | 7,71 | 8,29 | 2,98% | 1.245.508,00 |
| 24.11.2025 | 7,89 | 8,10 | 7,66 | 8,05 | 3,87% | 1.401.358,00 |
| 21.11.2025 | 7,60 | 7,96 | 7,23 | 7,75 | 0,00% | 1.647.522,00 |
| 20.11.2025 | 8,29 | 8,85 | 7,71 | 7,75 | 2,51% | 2.940.904,00 |
| 19.11.2025 | 7,94 | 8,09 | 7,46 | 7,56 | -4,67% | 2.097.305,00 |
| 18.11.2025 | 7,98 | 8,27 | 7,70 | 7,93 | -1,49% | 2.043.333,00 |
| 17.11.2025 | 8,42 | 9,54 | 8,00 | 8,05 | -6,83% | 3.890.132,00 |
| 14.11.2025 | 9,81 | 10,01 | 8,18 | 8,64 | -43,34% | 9.200.470,00 |
| 13.11.2025 | 16,16 | 16,24 | 14,94 | 15,25 | -5,63% | 5.191.556,00 |
| 12.11.2025 | 16,60 | 16,80 | 15,78 | 16,16 | 0,31% | 1.223.261,00 |
| 11.11.2025 | 16,57 | 16,70 | 15,87 | 16,11 | -5,12% | 1.022.223,00 |
| 10.11.2025 | 17,36 | 17,57 | 16,62 | 16,98 | 2,23% | 1.186.497,00 |
| 07.11.2025 | 15,94 | 16,69 | 15,51 | 16,61 | 1,71% | 1.219.520,00 |
| 06.11.2025 | 17,72 | 17,77 | 15,78 | 16,33 | -7,27% | 1.471.563,00 |
| 05.11.2025 | 18,14 | 18,54 | 17,17 | 17,61 | -2,81% | 1.703.481,00 |
| 04.11.2025 | 18,61 | 19,30 | 17,91 | 18,12 | -6,16% | 1.730.610,00 |
| 03.11.2025 | 21,23 | 21,77 | 19,27 | 19,31 | -4,69% | 2.057.902,00 |
| 31.10.2025 | 18,17 | 20,35 | 18,17 | 20,26 | 12,56% | 2.841.636,00 |
| 30.10.2025 | 17,42 | 18,34 | 16,77 | 18,00 | 2,04% | 1.578.366,00 |
| 29.10.2025 | 17,76 | 18,03 | 17,21 | 17,64 | -0,90% | 1.003.337,00 |
| 28.10.2025 | 18,25 | 18,32 | 17,55 | 17,80 | -2,52% | 1.119.803,00 |
| 27.10.2025 | 18,75 | 19,00 | 18,02 | 18,26 | 0,16% | 1.067.719,00 |
| 24.10.2025 | 17,65 | 18,74 | 17,42 | 18,23 | 6,92% | 1.639.011,00 |
| 23.10.2025 | 16,46 | 17,23 | 16,30 | 17,05 | 5,05% | 1.407.638,00 |
| 22.10.2025 | 16,75 | 17,01 | 15,51 | 16,23 | -5,58% | 1.649.355,00 |
| 21.10.2025 | 17,09 | 17,87 | 16,37 | 17,19 | 1,78% | 1.525.186,00 |
| 20.10.2025 | 16,62 | 16,97 | 16,23 | 16,89 | 4,26% | 1.625.682,00 |
| 17.10.2025 | 17,00 | 17,08 | 15,93 | 16,20 | -5,48% | 1.727.222,00 |
| 16.10.2025 | 18,35 | 19,20 | 17,00 | 17,14 | -5,09% | 2.176.922,00 |
| 15.10.2025 | 19,00 | 19,55 | 17,98 | 18,06 | -1,58% | 2.259.854,00 |
| 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 |