7,530$
1,62%
Echtzeit-Aktienkurs Titan International Inc.
Bid:
Ask:
Aktienkurse zur Titan International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 7,50 | 7,57 | 7,34 | 7,52 | 1,48% | 744.092,00 |
| 16.01.2025 | 6,94 | 7,45 | 6,92 | 7,41 | 6,16% | 731.301,00 |
| 15.01.2025 | 7,05 | 7,21 | 6,94 | 6,98 | 2,35% | 659.730,00 |
| 14.01.2025 | 6,65 | 6,84 | 6,55 | 6,82 | 3,49% | 969.952,00 |
| 13.01.2025 | 6,60 | 6,68 | 6,51 | 6,59 | -1,05% | 772.582,00 |
| 10.01.2025 | 6,69 | 6,77 | 6,57 | 6,66 | -2,06% | 744.491,00 |
| 08.01.2025 | 6,74 | 6,85 | 6,61 | 6,80 | -0,29% | 597.073,00 |
| 07.01.2025 | 7,00 | 7,05 | 6,71 | 6,82 | -2,57% | 850.585,00 |
| 06.01.2025 | 7,16 | 7,43 | 6,97 | 7,00 | -0,28% | 533.153,00 |
| 03.01.2025 | 6,84 | 7,03 | 6,71 | 7,02 | 3,39% | 504.880,00 |
| 02.01.2025 | 6,88 | 7,25 | 6,77 | 6,79 | 0,00% | 616.230,00 |
| 31.12.2024 | 6,78 | 6,94 | 6,75 | 6,79 | 1,49% | 451.739,00 |
| 30.12.2024 | 6,86 | 6,87 | 6,68 | 6,69 | -3,32% | 404.401,00 |
| 27.12.2024 | 6,88 | 7,05 | 6,73 | 6,92 | -0,72% | 621.487,00 |
| 26.12.2024 | 6,93 | 7,00 | 6,81 | 6,97 | -0,29% | 353.520,00 |
| 24.12.2024 | 6,91 | 7,02 | 6,83 | 6,99 | 0,58% | 247.282,00 |
| 23.12.2024 | 6,96 | 6,98 | 6,62 | 6,95 | 0,00% | 1.137.372,00 |
| 20.12.2024 | 6,90 | 7,19 | 6,87 | 6,95 | -1,14% | 4.454.967,00 |
| 19.12.2024 | 7,45 | 7,71 | 6,99 | 7,03 | -4,48% | 957.249,00 |
| 18.12.2024 | 7,75 | 8,05 | 7,28 | 7,36 | -3,79% | 1.067.620,00 |
| 17.12.2024 | 7,64 | 7,73 | 7,44 | 7,65 | -0,52% | 960.778,00 |
| 16.12.2024 | 8,11 | 8,16 | 7,67 | 7,69 | -5,88% | 1.220.570,00 |
| 13.12.2024 | 7,99 | 8,18 | 7,65 | 8,17 | 6,80% | 827.370,00 |
| 12.12.2024 | 7,97 | 8,10 | 7,49 | 7,65 | -4,49% | 850.233,00 |
| 11.12.2024 | 7,74 | 8,02 | 7,61 | 8,01 | 4,16% | 862.449,00 |
| 10.12.2024 | 9,06 | 9,06 | 7,67 | 7,69 | -13,50% | 1.367.274,00 |
| 09.12.2024 | 7,39 | 9,39 | 7,27 | 8,89 | 27,91% | 4.229.492,00 |
| 06.12.2024 | 7,16 | 7,21 | 6,83 | 6,95 | -1,56% | 882.049,00 |
| 05.12.2024 | 7,08 | 7,25 | 6,90 | 7,06 | 0,14% | 861.746,00 |
| 04.12.2024 | 7,27 | 7,32 | 6,87 | 7,05 | -2,76% | 758.474,00 |
| 03.12.2024 | 7,39 | 7,44 | 7,11 | 7,25 | -2,55% | 850.526,00 |
| 02.12.2024 | 7,36 | 7,48 | 7,29 | 7,44 | 1,64% | 713.871,00 |
| 29.11.2024 | 7,50 | 7,50 | 7,30 | 7,32 | -0,68% | 301.302,00 |
| 27.11.2024 | 7,29 | 7,59 | 7,29 | 7,37 | 1,66% | 472.308,00 |
| 26.11.2024 | 7,43 | 7,43 | 7,09 | 7,25 | -3,59% | 794.714,00 |
| 25.11.2024 | 7,36 | 7,67 | 7,34 | 7,52 | 3,01% | 634.792,00 |
| 22.11.2024 | 7,11 | 7,42 | 7,11 | 7,30 | 2,96% | 430.314,00 |
| 21.11.2024 | 6,81 | 7,14 | 6,77 | 7,09 | 4,57% | 492.590,00 |
| 20.11.2024 | 6,68 | 6,80 | 6,66 | 6,78 | 0,89% | 334.654,00 |
| 19.11.2024 | 6,75 | 6,75 | 6,64 | 6,72 | -1,90% | 419.362,00 |
| 18.11.2024 | 6,99 | 7,18 | 6,83 | 6,85 | -1,44% | 488.448,00 |
| 15.11.2024 | 7,00 | 7,05 | 6,78 | 6,95 | 0,58% | 543.947,00 |
| 14.11.2024 | 7,10 | 7,15 | 6,80 | 6,91 | -3,36% | 555.519,00 |
| 13.11.2024 | 7,58 | 7,63 | 7,12 | 7,15 | -5,17% | 592.344,00 |
| 12.11.2024 | 7,52 | 7,70 | 7,48 | 7,54 | -0,53% | 582.139,00 |
| 11.11.2024 | 7,45 | 7,62 | 7,36 | 7,58 | 2,99% | 486.284,00 |
| 08.11.2024 | 7,29 | 7,50 | 7,26 | 7,36 | 0,96% | 615.585,00 |
| 07.11.2024 | 7,26 | 7,36 | 7,14 | 7,29 | -0,14% | 644.633,00 |
| 06.11.2024 | 7,04 | 7,40 | 6,95 | 7,30 | 11,79% | 1.023.153,00 |
| 05.11.2024 | 6,44 | 6,59 | 6,38 | 6,53 | 1,24% | 596.376,00 |
| 04.11.2024 | 6,69 | 6,85 | 6,43 | 6,45 | -5,01% | 1.081.772,00 |
| 01.11.2024 | 6,60 | 7,04 | 6,43 | 6,79 | 5,43% | 1.235.370,00 |
| 31.10.2024 | 7,02 | 7,08 | 6,34 | 6,44 | -12,50% | 1.191.858,00 |
| 30.10.2024 | 7,27 | 7,54 | 7,27 | 7,36 | 1,24% | 768.326,00 |
| 29.10.2024 | 7,17 | 7,29 | 7,11 | 7,27 | 0,00% | 413.779,00 |
| 28.10.2024 | 7,01 | 7,34 | 7,00 | 7,27 | 4,15% | 412.035,00 |
| 25.10.2024 | 7,23 | 7,27 | 6,97 | 6,98 | -2,92% | 365.955,00 |
| 24.10.2024 | 7,24 | 7,27 | 7,12 | 7,19 | 0,00% | 364.409,00 |
| 23.10.2024 | 7,22 | 7,26 | 7,08 | 7,19 | -1,10% | 469.553,00 |
| 22.10.2024 | 7,12 | 7,37 | 7,12 | 7,27 | 1,54% | 496.947,00 |
| 21.10.2024 | 7,03 | 7,37 | 6,98 | 7,16 | 2,73% | 664.619,00 |
| 18.10.2024 | 7,15 | 7,20 | 6,96 | 6,97 | -1,83% | 268.356,00 |
| 17.10.2024 | 7,07 | 7,11 | 6,97 | 7,10 | 0,42% | 283.609,00 |
| 16.10.2024 | 6,95 | 7,15 | 6,83 | 7,07 | 3,51% | 598.482,00 |
| 15.10.2024 | 7,10 | 7,10 | 6,82 | 6,83 | -3,26% | 463.968,00 |
| 14.10.2024 | 7,19 | 7,24 | 7,02 | 7,06 | -2,49% | 290.153,00 |
| 11.10.2024 | 7,00 | 7,25 | 7,00 | 7,24 | 3,43% | 325.271,00 |
| 10.10.2024 | 7,01 | 7,01 | 6,90 | 7,00 | -1,69% | 370.958,00 |
| 09.10.2024 | 6,89 | 7,14 | 6,88 | 7,12 | 3,34% | 643.483,00 |
| 08.10.2024 | 7,10 | 7,11 | 6,80 | 6,89 | -3,50% | 565.254,00 |
| 07.10.2024 | 7,23 | 7,31 | 7,05 | 7,14 | -2,19% | 608.854,00 |
| 04.10.2024 | 7,46 | 7,47 | 7,24 | 7,30 | 0,14% | 354.646,00 |
| 03.10.2024 | 7,67 | 7,71 | 7,20 | 7,29 | -6,06% | 550.290,00 |
| 02.10.2024 | 7,91 | 8,02 | 7,70 | 7,76 | -1,90% | 385.094,00 |
| 01.10.2024 | 8,09 | 8,10 | 7,90 | 7,91 | -2,71% | 304.935,00 |
| 30.09.2024 | 8,25 | 8,30 | 8,04 | 8,13 | -1,69% | 425.164,00 |
| 27.09.2024 | 8,05 | 8,41 | 8,04 | 8,27 | 3,76% | 518.462,00 |
| 26.09.2024 | 7,88 | 8,12 | 7,88 | 7,97 | 2,97% | 480.772,00 |
| 25.09.2024 | 7,92 | 8,11 | 7,73 | 7,74 | -2,27% | 721.971,00 |
| 24.09.2024 | 8,06 | 8,16 | 7,90 | 7,92 | -0,75% | 348.153,00 |
| 23.09.2024 | 8,14 | 8,23 | 7,98 | 7,98 | -1,72% | 470.484,00 |
| 20.09.2024 | 8,29 | 8,39 | 8,11 | 8,12 | -3,45% | 1.998.953,00 |
| 19.09.2024 | 8,62 | 8,62 | 8,32 | 8,41 | 0,60% | 546.227,00 |
| 18.09.2024 | 8,37 | 8,79 | 8,30 | 8,36 | -0,12% | 596.366,00 |
| 17.09.2024 | 8,37 | 8,59 | 8,09 | 8,37 | 0,97% | 1.043.834,00 |
| 16.09.2024 | 8,41 | 8,43 | 8,20 | 8,29 | -0,48% | 355.325,00 |
| 13.09.2024 | 8,20 | 8,36 | 8,13 | 8,33 | 3,48% | 360.429,00 |
| 12.09.2024 | 8,06 | 8,16 | 7,92 | 8,05 | 0,63% | 533.474,00 |
| 11.09.2024 | 7,87 | 8,00 | 7,67 | 8,00 | 0,63% | 605.708,00 |
| 10.09.2024 | 7,78 | 8,09 | 7,70 | 7,95 | 2,45% | 589.693,00 |
| 09.09.2024 | 7,78 | 7,84 | 7,61 | 7,76 | -0,26% | 562.755,00 |
| 06.09.2024 | 8,05 | 8,22 | 7,75 | 7,78 | -3,47% | 630.320,00 |
| 05.09.2024 | 8,17 | 8,29 | 8,02 | 8,06 | -1,71% | 290.299,00 |
| 04.09.2024 | 8,05 | 8,27 | 8,02 | 8,20 | 1,74% | 323.811,00 |
| 03.09.2024 | 8,17 | 8,33 | 8,06 | 8,06 | -3,24% | 370.095,00 |
| 30.08.2024 | 8,34 | 8,42 | 8,16 | 8,33 | -0,24% | 317.728,00 |
| 29.08.2024 | 8,41 | 8,49 | 8,26 | 8,35 | 0,48% | 348.789,00 |
| 28.08.2024 | 8,30 | 8,45 | 8,21 | 8,31 | -1,19% | 352.652,00 |
| 27.08.2024 | 8,40 | 8,46 | 8,30 | 8,41 | -0,24% | 388.392,00 |
| 26.08.2024 | 8,47 | 8,58 | 8,37 | 8,43 | 0,84% | 531.699,00 |