16,050€
0,94%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 0,00% | - |
| 07.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 06.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 03.07.2026 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 02.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 01.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 30.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 29.06.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | - |
| 26.06.2026 | 16,00 | 16,30 | 16,00 | 16,30 | 1,88% | - |
| 25.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 24.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 23.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 22.06.2026 | 15,90 | 16,10 | 15,90 | 16,10 | 1,26% | - |
| 19.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 18.06.2026 | 15,90 | 16,00 | 15,90 | 16,00 | -0,62% | - |
| 17.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 16.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 15.06.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | - |
| 12.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 11.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 10.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 09.06.2026 | 16,30 | 16,70 | 16,30 | 16,70 | 1,21% | - |
| 08.06.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 05.06.2026 | 16,20 | 16,50 | 16,20 | 16,50 | 1,85% | - |
| 04.06.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 0,00% | - |
| 03.06.2026 | 16,10 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 02.06.2026 | 16,00 | 16,20 | 16,00 | 16,20 | -0,61% | - |
| 01.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 29.05.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -1,20% | - |
| 28.05.2026 | 16,50 | 16,70 | 16,50 | 16,70 | 0,60% | - |
| 27.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 26.05.2026 | 16,30 | 16,60 | 16,30 | 16,60 | 5,73% | - |
| 25.05.2026 | 16,30 | 16,30 | 15,70 | 15,70 | -3,68% | - |
| 22.05.2026 | 16,50 | 16,50 | 16,30 | 16,30 | -1,21% | - |
| 21.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 20.05.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | - |
| 19.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 18.05.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 1,85% | - |
| 15.05.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 14.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 13.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 12.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 11.05.2026 | 16,90 | 16,90 | 16,30 | 16,30 | -3,55% | - |
| 08.05.2026 | 17,20 | 17,20 | 16,90 | 16,90 | 2,42% | - |
| 07.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 06.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 05.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 04.05.2026 | 16,40 | 16,80 | 16,40 | 16,80 | 1,82% | - |
| 30.04.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -3,51% | - |
| 29.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 28.04.2026 | 16,90 | 17,20 | 16,90 | 17,20 | 1,18% | - |
| 27.04.2026 | 16,50 | 17,00 | 16,50 | 17,00 | 0,00% | 1,00 |
| 24.04.2026 | 16,50 | 17,00 | 16,50 | 17,00 | 3,03% | 41,00 |
| 23.04.2026 | 16,20 | 16,50 | 16,20 | 16,50 | 0,61% | - |
| 22.04.2026 | 16,10 | 16,40 | 16,10 | 16,40 | 0,61% | - |
| 21.04.2026 | 16,20 | 16,30 | 16,20 | 16,30 | -0,61% | - |
| 20.04.2026 | 16,60 | 16,60 | 16,40 | 16,40 | -1,80% | - |
| 17.04.2026 | 16,30 | 16,70 | 16,30 | 16,70 | 1,83% | - |
| 16.04.2026 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 15.04.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 14.04.2026 | 16,20 | 16,80 | 16,20 | 16,30 | 0,00% | 119,00 |
| 13.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 10.04.2026 | 16,40 | 16,40 | 16,30 | 16,30 | -1,21% | - |
| 09.04.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 08.04.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 0,00% | - |
| 07.04.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 0,61% | - |
| 02.04.2026 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 01.04.2026 | 16,00 | 16,30 | 16,00 | 16,30 | 0,62% | - |
| 31.03.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | - |
| 30.03.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | - |
| 27.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 26.03.2026 | 16,10 | 16,40 | 16,10 | 16,40 | 0,61% | - |
| 25.03.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 24.03.2026 | 16,00 | 16,30 | 16,00 | 16,30 | 1,24% | - |
| 23.03.2026 | 15,60 | 16,10 | 15,60 | 16,10 | 1,90% | - |
| 20.03.2026 | 15,90 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 19.03.2026 | 15,60 | 16,00 | 15,60 | 16,00 | 1,27% | - |
| 18.03.2026 | 16,20 | 16,20 | 15,80 | 15,80 | -3,07% | - |
| 17.03.2026 | 16,10 | 16,30 | 16,10 | 16,30 | 0,62% | - |
| 16.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 13.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 12.03.2026 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | - |
| 11.03.2026 | 15,10 | 16,30 | 15,10 | 16,30 | 7,24% | - |
| 10.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 09.03.2026 | 15,20 | 15,40 | 15,20 | 15,20 | -0,65% | 12,00 |
| 06.03.2026 | 15,00 | 15,30 | 15,00 | 15,30 | 1,32% | - |
| 05.03.2026 | 15,30 | 15,30 | 15,10 | 15,10 | -1,31% | - |
| 04.03.2026 | 15,00 | 15,30 | 15,00 | 15,30 | 1,32% | - |
| 03.03.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | - |
| 02.03.2026 | 14,70 | 15,30 | 14,70 | 15,00 | 2,04% | 6,00 |
| 27.02.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | - |
| 26.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 25.02.2026 | 14,60 | 15,00 | 14,60 | 15,00 | 2,74% | - |
| 24.02.2026 | 14,30 | 14,60 | 14,30 | 14,60 | 1,39% | - |
| 23.02.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 20.02.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 2,13% | - |
| 19.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 18.02.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | - |
| 17.02.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 1,42% | - |
| 16.02.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | - |