15,350€
-0,32%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 16.10.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 1,99% | - |
| 15.10.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | - |
| 14.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 11.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 10.10.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -1,33% | - |
| 09.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 08.10.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | - |
| 07.10.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | - |
| 04.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 03.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 02.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 01.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 30.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 27.09.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | - |
| 26.09.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -1,27% | - |
| 25.09.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 0,00% | - |
| 24.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 23.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 20.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 19.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 18.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 17.09.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 16.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 13.09.2024 | 15,70 | 16,10 | 15,70 | 16,10 | 3,87% | - |
| 12.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 11.09.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | - |
| 10.09.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 3,33% | - |
| 09.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 06.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 05.09.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -1,30% | - |
| 04.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 03.09.2024 | 15,90 | 15,90 | 15,60 | 15,60 | -1,89% | - |
| 02.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 30.08.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 29.08.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 0,00% | - |
| 28.08.2024 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | - |
| 27.08.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 26.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 23.08.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 1,91% | - |
| 22.08.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | - |
| 21.08.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | - |
| 20.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 19.08.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | - |
| 16.08.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 3,33% | - |
| 15.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 14.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 13.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 12.08.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -1,96% | - |
| 09.08.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 2,68% | - |
| 08.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 07.08.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | - |
| 06.08.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -4,40% | - |
| 05.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -7,02% | - |
| 02.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 01.08.2024 | 17,30 | 17,30 | 17,10 | 17,10 | -2,84% | - |
| 31.07.2024 | 17,50 | 17,60 | 17,50 | 17,60 | 0,00% | - |
| 30.07.2024 | 17,30 | 17,60 | 17,30 | 17,60 | 1,15% | - |
| 29.07.2024 | 17,50 | 17,50 | 17,40 | 17,40 | 1,16% | - |
| 26.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 25.07.2024 | 17,00 | 17,30 | 17,00 | 17,30 | 0,58% | - |
| 24.07.2024 | 17,30 | 17,30 | 17,20 | 17,20 | -1,15% | - |
| 23.07.2024 | 17,00 | 17,40 | 17,00 | 17,40 | 2,96% | - |
| 22.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 19.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 18.07.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -2,26% | - |
| 17.07.2024 | 17,20 | 17,70 | 17,20 | 17,70 | 2,91% | - |
| 16.07.2024 | 16,50 | 17,20 | 16,50 | 17,20 | 6,17% | - |
| 15.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 12.07.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 1,24% | - |
| 11.07.2024 | 15,30 | 16,10 | 15,30 | 16,10 | 5,23% | - |
| 10.07.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | - |
| 09.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 08.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 05.07.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 0,00% | - |
| 04.07.2024 | 15,30 | 15,40 | 15,30 | 15,40 | -0,65% | - |
| 03.07.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 02.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 01.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 28.06.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | - |
| 27.06.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 26.06.2024 | 15,10 | 15,50 | 15,10 | 15,50 | 2,65% | - |
| 25.06.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 24.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 21.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 20.06.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | - |
| 19.06.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 18.06.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | - |
| 17.06.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 14.06.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -1,92% | - |
| 13.06.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 12.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 11.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 10.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 07.06.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 06.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 05.06.2024 | 15,40 | 15,50 | 15,40 | 15,50 | -0,64% | - |
| 04.06.2024 | 15,90 | 15,90 | 15,60 | 15,60 | -5,45% | - |
| 03.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 31.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |