14,950$
4,77%
Echtzeit-Aktienkurs Titan America SA
Bid:
Ask:
Aktienkurse zur Titan America SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 14,51 | 15,19 | 14,49 | 14,98 | 4,98% | 492.120,00 |
| 30.03.2026 | 15,14 | 15,14 | 14,25 | 14,27 | -3,71% | 391.707,00 |
| 27.03.2026 | 14,81 | 15,04 | 14,62 | 14,82 | -0,80% | 171.183,00 |
| 26.03.2026 | 15,53 | 15,53 | 14,94 | 14,94 | -3,49% | 227.721,00 |
| 25.03.2026 | 15,48 | 15,55 | 15,10 | 15,48 | 3,20% | 350.351,00 |
| 24.03.2026 | 14,81 | 15,01 | 14,51 | 15,00 | 2,04% | 699.745,00 |
| 23.03.2026 | 14,69 | 15,08 | 14,35 | 14,70 | 3,52% | 924.573,00 |
| 20.03.2026 | 14,67 | 14,75 | 13,89 | 14,20 | -3,47% | 776.750,00 |
| 19.03.2026 | 14,46 | 15,06 | 14,46 | 14,71 | -1,74% | 580.963,00 |
| 18.03.2026 | 15,42 | 15,87 | 14,82 | 14,97 | -6,38% | 639.750,00 |
| 17.03.2026 | 15,95 | 16,14 | 15,64 | 15,99 | 1,98% | 474.697,00 |
| 16.03.2026 | 15,80 | 16,00 | 15,66 | 15,68 | 0,58% | 271.357,00 |
| 13.03.2026 | 15,92 | 15,96 | 15,38 | 15,59 | -1,33% | 333.804,00 |
| 12.03.2026 | 16,16 | 16,30 | 15,76 | 15,80 | -3,54% | 394.208,00 |
| 11.03.2026 | 16,14 | 16,48 | 16,13 | 16,38 | 0,86% | 209.669,00 |
| 10.03.2026 | 15,84 | 16,53 | 15,84 | 16,24 | 1,56% | 321.367,00 |
| 09.03.2026 | 15,66 | 16,11 | 15,34 | 15,99 | -0,44% | 252.188,00 |
| 06.03.2026 | 16,22 | 16,34 | 15,50 | 16,06 | -3,19% | 522.808,00 |
| 05.03.2026 | 16,85 | 17,29 | 16,36 | 16,59 | -3,49% | 303.893,00 |
| 04.03.2026 | 17,04 | 17,58 | 16,99 | 17,19 | 2,69% | 188.489,00 |
| 03.03.2026 | 17,00 | 17,05 | 16,19 | 16,74 | -4,23% | 506.163,00 |
| 02.03.2026 | 17,91 | 17,91 | 17,20 | 17,48 | -3,53% | 354.729,00 |
| 27.02.2026 | 18,50 | 18,59 | 18,01 | 18,12 | -3,51% | 348.532,00 |
| 26.02.2026 | 18,70 | 18,79 | 18,10 | 18,78 | 0,91% | 168.507,00 |
| 25.02.2026 | 19,26 | 19,33 | 18,55 | 18,61 | -2,97% | 294.975,00 |
| 24.02.2026 | 18,62 | 19,25 | 18,60 | 19,18 | 3,51% | 267.497,00 |
| 23.02.2026 | 18,74 | 18,81 | 18,26 | 18,53 | -2,01% | 189.131,00 |
| 20.02.2026 | 18,32 | 18,94 | 18,18 | 18,91 | 2,83% | 220.868,00 |
| 19.02.2026 | 18,19 | 18,42 | 18,02 | 18,39 | -0,43% | 212.272,00 |
| 18.02.2026 | 18,30 | 18,82 | 18,14 | 18,47 | 1,32% | 337.202,00 |
| 17.02.2026 | 18,23 | 18,52 | 17,90 | 18,23 | -1,94% | 235.070,00 |
| 13.02.2026 | 18,37 | 18,81 | 18,11 | 18,59 | 1,92% | 205.389,00 |
| 12.02.2026 | 18,80 | 18,92 | 18,09 | 18,24 | -2,30% | 206.832,00 |
| 11.02.2026 | 19,00 | 19,16 | 18,65 | 18,67 | -1,74% | 182.330,00 |
| 10.02.2026 | 18,89 | 19,42 | 18,80 | 19,00 | 0,48% | 372.550,00 |
| 09.02.2026 | 18,62 | 19,01 | 18,62 | 18,91 | 1,34% | 143.903,00 |
| 06.02.2026 | 17,86 | 18,76 | 17,75 | 18,66 | 5,30% | 263.818,00 |
| 05.02.2026 | 18,72 | 18,72 | 17,56 | 17,72 | -4,11% | 287.703,00 |
| 04.02.2026 | 18,09 | 18,70 | 17,96 | 18,48 | 2,78% | 335.564,00 |
| 03.02.2026 | 17,68 | 18,30 | 17,68 | 17,98 | 1,52% | 245.168,00 |
| 02.02.2026 | 17,32 | 17,86 | 17,32 | 17,71 | 2,02% | 229.024,00 |
| 30.01.2026 | 17,72 | 18,12 | 17,17 | 17,36 | -3,93% | 2.749.247,00 |
| 29.01.2026 | 18,05 | 18,08 | 17,48 | 18,07 | 1,23% | 384.881,00 |
| 28.01.2026 | 17,78 | 18,15 | 17,71 | 17,85 | 0,45% | 412.939,00 |
| 27.01.2026 | 18,20 | 18,41 | 17,76 | 17,77 | -1,71% | 453.887,00 |
| 26.01.2026 | 17,82 | 18,57 | 17,80 | 18,08 | 2,09% | 836.764,00 |
| 23.01.2026 | 17,55 | 18,16 | 17,23 | 17,71 | 3,81% | 806.343,00 |
| 22.01.2026 | 17,22 | 17,48 | 16,91 | 17,06 | 0,35% | 158.193,00 |
| 21.01.2026 | 17,06 | 17,15 | 16,71 | 17,00 | 1,31% | 144.002,00 |
| 20.01.2026 | 16,74 | 17,00 | 16,57 | 16,78 | -2,56% | 258.700,00 |
| 16.01.2026 | 17,33 | 17,65 | 17,16 | 17,22 | -1,09% | 219.314,00 |
| 15.01.2026 | 17,34 | 17,56 | 17,25 | 17,41 | 0,93% | 247.380,00 |
| 14.01.2026 | 17,68 | 17,75 | 17,21 | 17,25 | -2,54% | 206.890,00 |
| 13.01.2026 | 17,96 | 17,96 | 17,66 | 17,70 | -0,84% | 208.613,00 |
| 12.01.2026 | 17,54 | 18,00 | 17,35 | 17,85 | 1,36% | 482.811,00 |
| 09.01.2026 | 17,05 | 17,74 | 16,98 | 17,61 | 4,39% | 458.484,00 |
| 08.01.2026 | 16,63 | 17,09 | 16,55 | 16,87 | 1,93% | 248.325,00 |
| 07.01.2026 | 17,20 | 17,20 | 16,51 | 16,55 | -3,83% | 266.984,00 |
| 06.01.2026 | 16,94 | 17,22 | 16,70 | 17,21 | 1,06% | 192.612,00 |
| 05.01.2026 | 16,65 | 17,20 | 16,65 | 17,03 | 1,92% | 246.541,00 |
| 02.01.2026 | 16,48 | 16,74 | 16,39 | 16,71 | 1,40% | 119.515,00 |
| 31.12.2025 | 16,62 | 16,66 | 16,24 | 16,48 | -0,72% | 335.141,00 |
| 30.12.2025 | 16,97 | 17,01 | 16,56 | 16,60 | -2,30% | 178.199,00 |
| 29.12.2025 | 16,97 | 17,24 | 16,86 | 16,99 | -0,23% | 226.864,00 |
| 26.12.2025 | 16,92 | 17,07 | 16,85 | 17,03 | 0,41% | 176.816,00 |
| 24.12.2025 | 16,91 | 17,00 | 16,86 | 16,96 | 0,00% | 53.247,00 |
| 23.12.2025 | 16,95 | 17,04 | 16,76 | 16,96 | -0,12% | 100.602,00 |
| 22.12.2025 | 16,98 | 17,20 | 16,90 | 16,98 | -0,29% | 194.364,00 |
| 19.12.2025 | 16,73 | 17,18 | 16,73 | 17,03 | 0,77% | 289.722,00 |
| 18.12.2025 | 16,65 | 17,08 | 16,62 | 16,90 | 3,24% | 273.767,00 |
| 17.12.2025 | 16,72 | 16,90 | 16,36 | 16,37 | -2,79% | 229.970,00 |
| 16.12.2025 | 16,94 | 17,12 | 16,77 | 16,84 | -0,36% | 193.093,00 |
| 15.12.2025 | 17,02 | 17,09 | 16,63 | 16,90 | 1,68% | 181.857,00 |
| 12.12.2025 | 16,90 | 16,94 | 16,54 | 16,62 | -1,77% | 225.574,00 |
| 11.12.2025 | 16,62 | 17,08 | 16,56 | 16,92 | 2,48% | 213.377,00 |
| 10.12.2025 | 15,89 | 16,71 | 15,73 | 16,51 | 3,58% | 354.594,00 |
| 09.12.2025 | 15,61 | 16,14 | 15,60 | 15,94 | 1,85% | 255.219,00 |
| 08.12.2025 | 15,64 | 15,98 | 15,40 | 15,65 | 0,51% | 223.601,00 |
| 05.12.2025 | 15,90 | 15,90 | 15,46 | 15,57 | -1,58% | 248.209,00 |
| 04.12.2025 | 16,11 | 16,21 | 15,78 | 15,82 | -1,80% | 229.578,00 |
| 03.12.2025 | 16,05 | 16,15 | 15,85 | 16,11 | 0,50% | 269.272,00 |
| 02.12.2025 | 16,12 | 16,15 | 15,67 | 16,03 | 0,12% | 941.242,00 |
| 01.12.2025 | 16,09 | 16,45 | 15,95 | 16,01 | -1,42% | 277.922,00 |
| 28.11.2025 | 15,93 | 16,41 | 15,93 | 16,24 | 0,68% | 135.905,00 |
| 26.11.2025 | 15,89 | 16,32 | 15,87 | 16,13 | 0,56% | 273.571,00 |
| 25.11.2025 | 15,23 | 16,10 | 15,15 | 16,04 | 5,11% | 354.226,00 |
| 24.11.2025 | 14,85 | 15,31 | 14,74 | 15,26 | 2,76% | 214.470,00 |
| 21.11.2025 | 14,56 | 15,16 | 14,53 | 14,85 | 3,34% | 231.710,00 |
| 20.11.2025 | 15,00 | 15,15 | 14,29 | 14,37 | -2,51% | 96.110,00 |
| 19.11.2025 | 15,13 | 15,21 | 14,72 | 14,74 | -1,93% | 171.347,00 |
| 18.11.2025 | 15,00 | 15,04 | 14,64 | 15,03 | 0,07% | 338.131,00 |
| 17.11.2025 | 15,49 | 15,60 | 14,90 | 15,02 | -3,10% | 284.980,00 |
| 14.11.2025 | 15,59 | 15,59 | 15,03 | 15,50 | -1,96% | 132.713,00 |
| 13.11.2025 | 15,51 | 15,86 | 15,51 | 15,81 | 0,70% | 168.286,00 |
| 12.11.2025 | 15,81 | 15,91 | 15,57 | 15,70 | -0,13% | 94.045,00 |
| 11.11.2025 | 15,99 | 15,99 | 15,00 | 15,72 | -1,87% | 235.314,00 |
| 10.11.2025 | 15,64 | 16,08 | 15,62 | 16,02 | 3,02% | 180.738,00 |
| 07.11.2025 | 15,26 | 15,78 | 15,15 | 15,55 | 1,57% | 410.809,00 |
| 06.11.2025 | 16,10 | 16,10 | 15,23 | 15,31 | 2,75% | 393.015,00 |
| 05.11.2025 | 14,88 | 15,11 | 14,71 | 14,90 | 0,54% | 180.335,00 |