15,650€
0,97%
Echtzeit-Aktienkurs Tejon Ranch Co
Bid:
Ask:
Aktienkurse zur Tejon Ranch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 11.11.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 10.11.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 09.11.2026 | 15,00 | 15,70 | 15,00 | 15,70 | 3,97% | - |
| 06.11.2026 | 14,80 | 15,10 | 14,80 | 15,10 | 6,34% | - |
| 05.11.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 04.11.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 03.11.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 02.11.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 30.10.2026 | 14,70 | 14,70 | 14,50 | 14,50 | -1,36% | - |
| 29.10.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 28.10.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 27.10.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 26.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 23.10.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
| 22.10.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 21.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 20.10.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 19.10.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | - |
| 16.10.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 1,41% | - |
| 15.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 14.10.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 13.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 12.10.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | - |
| 09.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 08.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 07.10.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 06.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 05.10.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 02.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 01.10.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 30.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 29.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 28.09.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | - |
| 25.09.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 0,00% | - |
| 24.09.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | - |
| 23.09.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 22.09.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 2,16% | - |
| 21.09.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 18.09.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 17.09.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 16.09.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 0,74% | - |
| 15.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 14.09.2026 | 13,80 | 13,80 | 13,60 | 13,60 | -1,45% | - |
| 11.09.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 10.09.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -0,72% | - |
| 09.09.2026 | 14,00 | 14,00 | 13,80 | 13,80 | -2,13% | - |
| 08.09.2026 | 13,90 | 14,10 | 13,90 | 14,10 | 7,63% | - |
| 07.09.2026 | 13,90 | 13,90 | 13,10 | 13,10 | -5,76% | - |
| 04.09.2026 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | - |
| 03.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 02.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 01.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 31.08.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 28.08.2026 | 13,60 | 13,90 | 13,60 | 13,90 | 1,46% | - |
| 27.08.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 0,74% | - |
| 26.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 25.08.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 24.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 21.08.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 20.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 19.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 18.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 17.08.2026 | 13,90 | 14,10 | 13,90 | 14,10 | 0,71% | - |
| 14.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 13.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 12.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 11.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 10.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 07.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 06.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 05.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 04.08.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 03.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 31.07.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 30.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 29.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 28.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 27.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 24.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 23.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 22.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 21.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 20.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 17.07.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -0,63% | - |
| 16.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 15.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 14.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 13.07.2026 | 15,80 | 16,10 | 15,80 | 16,10 | 1,26% | - |
| 10.07.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 0,63% | - |
| 09.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 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% | - |