16,850€
2,74%
Echtzeit-Aktienkurs Tejon Ranch Co
Bid:
Ask:
Aktienkurse zur Tejon Ranch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | - |
| 12.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 11.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 10.02.2026 | 13,70 | 13,90 | 13,70 | 13,90 | 0,72% | - |
| 09.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 5,00 |
| 06.02.2026 | 13,70 | 13,90 | 13,70 | 13,90 | 0,72% | - |
| 05.02.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 04.02.2026 | 13,50 | 13,80 | 13,50 | 13,80 | 1,47% | - |
| 03.02.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 02.02.2026 | 13,40 | 13,80 | 13,40 | 13,60 | 1,49% | 2,00 |
| 30.01.2026 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 29.01.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 28.01.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | - |
| 27.01.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 26.01.2026 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | - |
| 23.01.2026 | 13,80 | 13,80 | 13,60 | 13,60 | -1,45% | - |
| 22.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 21.01.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 20.01.2026 | 14,10 | 14,10 | 13,70 | 13,70 | -3,52% | - |
| 19.01.2026 | 14,20 | 14,50 | 14,20 | 14,20 | 0,00% | 12,00 |
| 16.01.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 15.01.2026 | 13,80 | 14,30 | 13,80 | 14,30 | 3,62% | - |
| 14.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 13.01.2026 | 13,50 | 13,90 | 13,50 | 13,90 | 2,96% | - |
| 12.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 09.01.2026 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | - |
| 08.01.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 0,75% | - |
| 07.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 06.01.2026 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | - |
| 05.01.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | - |
| 02.01.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 30.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 29.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 22.12.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | - |
| 19.12.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -1,48% | - |
| 18.12.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 17.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 16.12.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -2,19% | - |
| 15.12.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 12.12.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 11.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 10.12.2025 | 13,60 | 13,90 | 13,60 | 13,90 | 0,72% | - |
| 09.12.2025 | 13,50 | 13,80 | 13,50 | 13,80 | 1,47% | - |
| 08.12.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 05.12.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -1,45% | - |
| 04.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 03.12.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 02.12.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 01.12.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -1,45% | - |
| 28.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 27.11.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 26.11.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 0,00% | - |
| 25.11.2025 | 13,40 | 13,90 | 13,40 | 13,90 | 2,96% | - |
| 24.11.2025 | 13,70 | 13,70 | 13,50 | 13,50 | -2,17% | - |
| 21.11.2025 | 13,50 | 13,80 | 13,50 | 13,80 | 1,47% | - |
| 20.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |