7,505$
0,20%
Echtzeit-Aktienkurs Titan International Inc.
Bid:
Ask:
Aktienkurse zur Titan International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,22 | 7,58 | 7,22 | 7,49 | 1,22% | 326.196,00 |
| 13.10.2025 | 7,48 | 7,49 | 7,31 | 7,40 | 1,09% | 343.309,00 |
| 10.10.2025 | 7,53 | 7,73 | 7,30 | 7,32 | -3,30% | 472.926,00 |
| 09.10.2025 | 7,80 | 7,82 | 7,57 | 7,57 | -3,32% | 360.149,00 |
| 08.10.2025 | 7,85 | 8,07 | 7,77 | 7,83 | 0,00% | 459.255,00 |
| 07.10.2025 | 7,88 | 7,93 | 7,75 | 7,83 | -0,38% | 552.435,00 |
| 06.10.2025 | 8,37 | 8,38 | 7,82 | 7,86 | -1,32% | 754.080,00 |
| 03.10.2025 | 7,75 | 8,04 | 7,75 | 7,97 | 2,78% | - |
| 02.10.2025 | 7,65 | 7,80 | 7,55 | 7,75 | 2,38% | 528.244,00 |
| 01.10.2025 | 7,59 | 7,65 | 7,48 | 7,57 | 0,13% | 514.711,00 |
| 30.09.2025 | 7,65 | 7,69 | 7,37 | 7,56 | -1,43% | 824.489,00 |
| 29.09.2025 | 7,76 | 7,76 | 7,53 | 7,67 | -0,26% | 705.410,00 |
| 26.09.2025 | 7,58 | 7,75 | 7,58 | 7,69 | 1,59% | 431.377,00 |
| 25.09.2025 | 7,49 | 7,63 | 7,38 | 7,57 | -0,39% | 559.906,00 |
| 24.09.2025 | 7,55 | 7,66 | 7,44 | 7,60 | 0,80% | 667.887,00 |
| 23.09.2025 | 8,03 | 8,09 | 7,44 | 7,54 | -5,28% | 1.451.354,00 |
| 22.09.2025 | 8,13 | 8,22 | 7,95 | 7,96 | -2,45% | 910.976,00 |
| 19.09.2025 | 8,50 | 8,52 | 8,06 | 8,16 | -3,66% | 1.154.007,00 |
| 18.09.2025 | 8,69 | 8,82 | 8,40 | 8,47 | -1,05% | 1.337.192,00 |
| 17.09.2025 | 8,82 | 9,03 | 8,52 | 8,56 | -2,06% | 436.123,00 |
| 16.09.2025 | 8,75 | 8,85 | 8,69 | 8,74 | -1,24% | 317.394,00 |
| 15.09.2025 | 8,71 | 8,89 | 8,61 | 8,85 | 2,43% | 384.756,00 |
| 12.09.2025 | 8,62 | 8,75 | 8,53 | 8,64 | -1,14% | 251.561,00 |
| 11.09.2025 | 8,50 | 8,85 | 8,50 | 8,74 | 2,34% | 545.683,00 |
| 10.09.2025 | 8,40 | 8,59 | 8,39 | 8,54 | 2,28% | 335.980,00 |
| 09.09.2025 | 8,83 | 8,86 | 8,33 | 8,35 | -5,69% | 390.122,00 |
| 08.09.2025 | 8,89 | 8,92 | 8,60 | 8,85 | 0,73% | 402.056,00 |
| 05.09.2025 | 8,78 | 9,02 | 8,69 | 8,79 | 0,23% | 278.488,00 |
| 04.09.2025 | 8,70 | 8,82 | 8,54 | 8,77 | 1,39% | 375.442,00 |
| 03.09.2025 | 8,78 | 8,84 | 8,54 | 8,65 | -1,26% | 350.860,00 |
| 02.09.2025 | 8,61 | 8,79 | 8,53 | 8,76 | -0,68% | 306.734,00 |
| 29.08.2025 | 8,95 | 8,95 | 8,70 | 8,82 | -1,56% | 377.291,00 |
| 28.08.2025 | 9,07 | 9,11 | 8,88 | 8,96 | -1,21% | 399.119,00 |
| 27.08.2025 | 8,95 | 9,12 | 8,88 | 9,07 | 0,89% | 284.094,00 |
| 26.08.2025 | 9,11 | 9,23 | 8,95 | 8,99 | -1,86% | 368.424,00 |
| 25.08.2025 | 9,12 | 9,23 | 9,05 | 9,16 | -0,22% | 339.073,00 |
| 22.08.2025 | 8,76 | 9,28 | 8,63 | 9,18 | 7,62% | 573.122,00 |
| 21.08.2025 | 8,51 | 8,59 | 8,38 | 8,53 | 0,12% | 280.295,00 |
| 20.08.2025 | 8,67 | 8,67 | 8,47 | 8,52 | -1,62% | 291.208,00 |
| 19.08.2025 | 8,67 | 8,89 | 8,56 | 8,66 | 0,00% | 363.476,00 |
| 18.08.2025 | 8,49 | 8,74 | 8,43 | 8,66 | 1,76% | 276.136,00 |
| 15.08.2025 | 8,59 | 8,59 | 8,35 | 8,51 | -0,35% | 330.739,00 |
| 14.08.2025 | 8,71 | 8,80 | 8,40 | 8,54 | -3,83% | 429.563,00 |
| 13.08.2025 | 8,55 | 8,96 | 8,50 | 8,88 | 5,97% | 574.232,00 |
| 12.08.2025 | 8,30 | 8,59 | 8,22 | 8,38 | 1,95% | 401.331,00 |
| 11.08.2025 | 8,28 | 8,44 | 8,17 | 8,22 | 0,24% | 459.510,00 |
| 08.08.2025 | 8,36 | 8,61 | 8,07 | 8,20 | -4,76% | 509.311,00 |
| 07.08.2025 | 8,52 | 8,65 | 8,43 | 8,61 | 2,14% | 435.826,00 |
| 06.08.2025 | 8,43 | 8,45 | 8,25 | 8,43 | 0,60% | 349.237,00 |
| 05.08.2025 | 8,69 | 8,69 | 8,22 | 8,38 | -2,67% | 606.003,00 |
| 04.08.2025 | 8,48 | 8,72 | 8,40 | 8,61 | 1,53% | 710.871,00 |
| 01.08.2025 | 8,26 | 8,52 | 8,20 | 8,48 | 0,24% | 544.485,00 |
| 31.07.2025 | 8,29 | 8,74 | 8,03 | 8,46 | -6,73% | 1.258.033,00 |
| 30.07.2025 | 9,30 | 9,30 | 8,95 | 9,07 | -0,22% | 498.775,00 |
| 29.07.2025 | 9,56 | 9,64 | 8,94 | 9,09 | -4,62% | 492.689,00 |
| 28.07.2025 | 9,59 | 9,84 | 9,43 | 9,53 | -0,42% | 477.898,00 |
| 25.07.2025 | 9,80 | 9,80 | 9,56 | 9,57 | -1,85% | 293.211,00 |
| 24.07.2025 | 9,90 | 9,96 | 9,71 | 9,75 | -2,21% | 353.629,00 |
| 23.07.2025 | 9,72 | 10,03 | 9,64 | 9,97 | 4,18% | 482.995,00 |
| 22.07.2025 | 9,14 | 9,70 | 9,14 | 9,57 | 4,59% | 449.629,00 |
| 21.07.2025 | 9,18 | 9,82 | 9,08 | 9,15 | 1,22% | 430.745,00 |
| 18.07.2025 | 9,31 | 9,32 | 8,92 | 9,04 | -2,27% | 454.562,00 |
| 17.07.2025 | 9,43 | 9,63 | 9,20 | 9,25 | -1,80% | 705.890,00 |
| 16.07.2025 | 9,53 | 9,56 | 9,28 | 9,42 | -0,42% | 384.895,00 |
| 15.07.2025 | 9,90 | 9,90 | 9,45 | 9,46 | -3,86% | 409.840,00 |
| 14.07.2025 | 10,08 | 10,17 | 9,81 | 9,84 | -3,72% | 443.221,00 |
| 11.07.2025 | 10,36 | 10,36 | 10,20 | 10,22 | -2,48% | 307.059,00 |
| 10.07.2025 | 10,22 | 10,60 | 10,06 | 10,48 | 2,54% | 709.398,00 |
| 09.07.2025 | 10,46 | 10,50 | 10,07 | 10,22 | -1,83% | 448.532,00 |
| 08.07.2025 | 10,39 | 10,60 | 10,34 | 10,41 | 0,97% | 443.220,00 |
| 07.07.2025 | 10,68 | 10,83 | 10,29 | 10,31 | -3,82% | 583.207,00 |
| 03.07.2025 | 10,70 | 10,94 | 10,59 | 10,72 | -1,29% | 396.695,00 |
| 02.07.2025 | 10,46 | 10,86 | 10,32 | 10,86 | 3,72% | 696.922,00 |
| 01.07.2025 | 10,13 | 10,54 | 9,94 | 10,47 | 1,95% | 755.544,00 |
| 30.06.2025 | 10,47 | 10,47 | 10,19 | 10,27 | -1,53% | 648.013,00 |
| 27.06.2025 | 10,68 | 10,72 | 10,14 | 10,43 | 0,10% | 1.371.955,00 |
| 26.06.2025 | 9,55 | 10,57 | 9,55 | 10,42 | 13,02% | 1.838.479,00 |
| 25.06.2025 | 9,07 | 9,27 | 8,94 | 9,22 | 1,65% | 345.895,00 |
| 24.06.2025 | 9,01 | 9,08 | 8,82 | 9,07 | 1,23% | 506.204,00 |
| 23.06.2025 | 9,13 | 9,13 | 8,58 | 8,96 | -2,71% | 658.990,00 |
| 20.06.2025 | 9,28 | 9,52 | 9,13 | 9,21 | 1,66% | 1.134.349,00 |
| 18.06.2025 | 9,03 | 9,25 | 8,93 | 9,06 | 0,33% | 298.040,00 |
| 17.06.2025 | 8,90 | 9,19 | 8,90 | 9,03 | -0,77% | 375.798,00 |
| 16.06.2025 | 8,98 | 9,22 | 8,88 | 9,10 | 2,94% | 383.720,00 |
| 13.06.2025 | 8,85 | 8,98 | 8,73 | 8,84 | -2,75% | 358.706,00 |
| 12.06.2025 | 9,05 | 9,21 | 8,92 | 9,09 | -0,44% | 365.790,00 |
| 11.06.2025 | 9,33 | 9,47 | 9,12 | 9,13 | -1,51% | 459.664,00 |
| 10.06.2025 | 9,21 | 9,34 | 9,02 | 9,27 | -0,54% | 674.577,00 |
| 09.06.2025 | 8,36 | 9,44 | 8,32 | 9,32 | 14,92% | 1.202.147,00 |
| 06.06.2025 | 7,95 | 8,16 | 7,86 | 8,11 | 5,32% | 555.858,00 |
| 05.06.2025 | 7,49 | 7,76 | 7,48 | 7,70 | 1,72% | 506.556,00 |
| 04.06.2025 | 7,93 | 8,07 | 7,54 | 7,57 | -0,39% | 569.013,00 |
| 03.06.2025 | 7,32 | 7,65 | 7,25 | 7,60 | 4,83% | 542.442,00 |
| 02.06.2025 | 7,24 | 7,32 | 7,04 | 7,25 | 0,14% | 749.435,00 |
| 30.05.2025 | 7,30 | 7,44 | 7,24 | 7,24 | -1,76% | 407.931,00 |
| 29.05.2025 | 7,45 | 7,45 | 7,22 | 7,37 | 1,52% | 294.589,00 |
| 28.05.2025 | 7,25 | 7,34 | 7,15 | 7,26 | 0,14% | 293.897,00 |
| 27.05.2025 | 7,20 | 7,32 | 7,15 | 7,25 | 3,42% | 494.848,00 |
| 23.05.2025 | 6,83 | 7,05 | 6,83 | 7,01 | -0,43% | 419.565,00 |
| 22.05.2025 | 7,08 | 7,12 | 6,96 | 7,04 | -0,56% | 541.021,00 |