16,530$
-1,31%
Echtzeit-Aktienkurs Titan America SA
Bid:
Ask:
Aktienkurse zur Titan America SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,13 | 17,13 | 16,51 | 16,52 | -1,37% | 217.868,00 |
| 07.05.2026 | 17,06 | 17,50 | 16,41 | 16,75 | -1,53% | 591.413,00 |
| 06.05.2026 | 16,28 | 17,39 | 16,28 | 17,01 | 4,42% | 208.295,00 |
| 05.05.2026 | 16,35 | 16,48 | 16,15 | 16,29 | 1,43% | 281.185,00 |
| 04.05.2026 | 16,66 | 16,74 | 15,97 | 16,06 | -4,35% | 227.614,00 |
| 01.05.2026 | 16,63 | 16,97 | 16,33 | 16,79 | 1,82% | 215.004,00 |
| 30.04.2026 | 16,25 | 16,58 | 16,07 | 16,49 | 2,61% | 197.747,00 |
| 29.04.2026 | 16,14 | 16,51 | 15,91 | 16,07 | -1,05% | 188.854,00 |
| 28.04.2026 | 16,27 | 16,42 | 15,95 | 16,24 | -0,61% | 170.090,00 |
| 27.04.2026 | 16,40 | 16,64 | 16,34 | 16,34 | -0,73% | 135.343,00 |
| 24.04.2026 | 16,26 | 16,70 | 16,08 | 16,46 | 0,37% | 172.367,00 |
| 23.04.2026 | 16,64 | 16,92 | 16,36 | 16,40 | -0,18% | 271.913,00 |
| 22.04.2026 | 16,44 | 16,54 | 16,21 | 16,43 | 0,86% | 203.882,00 |
| 21.04.2026 | 16,90 | 16,90 | 16,26 | 16,29 | -2,63% | 172.943,00 |
| 20.04.2026 | 16,52 | 16,78 | 16,50 | 16,73 | 0,48% | 136.077,00 |
| 17.04.2026 | 16,43 | 16,98 | 16,26 | 16,65 | 4,39% | 231.076,00 |
| 16.04.2026 | 16,16 | 16,16 | 15,82 | 15,95 | -0,50% | 120.016,00 |
| 15.04.2026 | 16,25 | 16,31 | 16,01 | 16,03 | -2,49% | 132.788,00 |
| 14.04.2026 | 16,37 | 16,64 | 16,37 | 16,44 | 0,31% | 133.735,00 |
| 13.04.2026 | 15,89 | 16,60 | 15,85 | 16,39 | 1,74% | 277.396,00 |
| 10.04.2026 | 16,07 | 16,21 | 15,93 | 16,11 | 0,94% | 203.256,00 |
| 09.04.2026 | 16,11 | 16,15 | 15,74 | 15,96 | -0,25% | 139.119,00 |
| 08.04.2026 | 15,85 | 16,39 | 15,85 | 16,00 | 6,81% | 285.571,00 |
| 07.04.2026 | 14,75 | 15,19 | 14,65 | 14,98 | 0,27% | 226.279,00 |
| 06.04.2026 | 15,26 | 15,26 | 14,89 | 14,94 | -0,99% | 175.662,00 |
| 02.04.2026 | 14,97 | 15,42 | 14,66 | 15,09 | -1,18% | 153.789,00 |
| 01.04.2026 | 15,03 | 15,59 | 15,03 | 15,27 | 1,94% | 189.735,00 |
| 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 |