12,900€
3,61%
Echtzeit-Aktienkurs Titan America SA
Bid:
Ask:
Aktienkurse zur Titan America SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 12,60 | 13,20 | 12,50 | 12,95 | 4,02% | - |
| 30.03.2026 | 12,95 | 13,15 | 12,45 | 12,45 | -5,32% | - |
| 26.03.2026 | 13,20 | 13,30 | 13,05 | 13,15 | -1,13% | - |
| 25.03.2026 | 13,00 | 13,40 | 13,00 | 13,30 | 3,50% | - |
| 24.03.2026 | 12,70 | 12,90 | 12,50 | 12,85 | 3,63% | - |
| 23.03.2026 | 12,20 | 12,75 | 12,15 | 12,40 | -6,77% | - |
| 19.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 3,00 |
| 18.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | 11,00 |
| 17.03.2026 | 13,70 | 13,95 | 12,55 | 12,90 | -5,15% | - |
| 13.03.2026 | 13,75 | 13,90 | 13,45 | 13,60 | -1,45% | - |
| 12.03.2026 | 14,10 | 14,10 | 13,70 | 13,80 | 0,73% | - |
| 10.03.2026 | 13,75 | 13,80 | 13,70 | 13,70 | 1,11% | - |
| 09.03.2026 | 13,65 | 13,75 | 13,25 | 13,55 | -2,52% | - |
| 06.03.2026 | 14,30 | 14,30 | 13,50 | 13,90 | -5,76% | - |
| 05.03.2026 | 14,75 | 14,80 | 14,70 | 14,75 | 2,43% | - |
| 03.03.2026 | 14,90 | 14,90 | 14,05 | 14,40 | -4,32% | - |
| 02.03.2026 | 15,25 | 15,35 | 14,75 | 15,05 | -6,52% | - |
| 27.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 2,88% | 30,00 |
| 26.02.2026 | 15,70 | 16,05 | 15,45 | 15,65 | -0,95% | - |
| 25.02.2026 | 16,25 | 16,40 | 15,80 | 15,80 | -2,47% | - |
| 24.02.2026 | 15,70 | 16,25 | 15,70 | 16,20 | 1,25% | - |
| 20.02.2026 | 15,65 | 16,05 | 15,55 | 16,00 | 2,56% | - |
| 19.02.2026 | 15,65 | 15,70 | 15,40 | 15,60 | -0,32% | - |
| 18.02.2026 | 15,45 | 15,90 | 15,40 | 15,65 | 0,64% | - |
| 17.02.2026 | 15,65 | 15,75 | 15,20 | 15,55 | -0,96% | - |
| 13.02.2026 | 15,40 | 15,80 | 15,30 | 15,70 | 3,29% | - |
| 12.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -5,59% | 65,00 |
| 11.02.2026 | 15,95 | 16,10 | 15,95 | 16,10 | -0,62% | - |
| 10.02.2026 | 15,90 | 16,20 | 15,80 | 16,20 | 2,53% | - |
| 09.02.2026 | 15,80 | 15,95 | 15,55 | 15,80 | 5,33% | - |
| 06.02.2026 | 15,00 | 15,05 | 15,00 | 15,00 | -4,46% | - |
| 05.02.2026 | 15,65 | 15,70 | 15,60 | 15,70 | 1,62% | - |
| 04.02.2026 | 15,25 | 15,80 | 15,10 | 15,45 | 1,64% | - |
| 03.02.2026 | 15,00 | 15,50 | 14,95 | 15,20 | 4,11% | - |
| 02.02.2026 | 14,45 | 14,80 | 14,45 | 14,60 | 0,00% | - |
| 30.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | 444,00 |
| 29.01.2026 | 14,90 | 15,05 | 14,80 | 14,90 | -1,32% | - |
| 28.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | 500,00 |
| 27.01.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -2,63% | 500,00 |
| 26.01.2026 | 14,90 | 15,60 | 14,90 | 15,20 | 0,66% | - |
| 23.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | 65,00 |
| 22.01.2026 | 14,55 | 14,90 | 14,40 | 14,50 | -0,34% | - |
| 21.01.2026 | 14,35 | 14,65 | 14,20 | 14,55 | 1,04% | - |
| 20.01.2026 | 14,55 | 14,60 | 14,15 | 14,40 | -3,68% | - |
| 15.01.2026 | 14,70 | 15,15 | 14,70 | 14,95 | 0,00% | - |
| 14.01.2026 | 15,15 | 15,20 | 14,90 | 14,95 | -1,97% | - |
| 13.01.2026 | 15,30 | 15,30 | 15,15 | 15,25 | 0,00% | - |
| 12.01.2026 | 15,00 | 15,35 | 14,90 | 15,25 | 4,45% | - |
| 08.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,04% | 6,00 |
| 07.01.2026 | 14,70 | 14,75 | 14,40 | 14,45 | 0,00% | - |
| 06.01.2026 | 14,50 | 14,60 | 14,40 | 14,45 | 0,35% | - |
| 29.12.2025 | 14,45 | 14,70 | 14,30 | 14,40 | 0,00% | - |
| 22.12.2025 | 14,55 | 14,60 | 14,35 | 14,40 | -0,69% | - |
| 19.12.2025 | 14,40 | 14,65 | 14,40 | 14,50 | 1,40% | - |
| 16.12.2025 | 14,35 | 14,50 | 14,25 | 14,30 | -0,69% | - |
| 15.12.2025 | 14,20 | 14,45 | 14,20 | 14,40 | 1,41% | - |
| 12.12.2025 | 14,40 | 14,50 | 14,10 | 14,20 | -1,39% | - |
| 11.12.2025 | 14,10 | 14,50 | 14,00 | 14,40 | 2,13% | - |
| 10.12.2025 | 13,70 | 14,30 | 13,70 | 14,10 | 2,55% | - |
| 09.12.2025 | 13,45 | 13,85 | 13,40 | 13,75 | 1,48% | - |
| 08.12.2025 | 13,35 | 13,60 | 13,25 | 13,55 | 1,88% | - |
| 05.12.2025 | 13,60 | 13,65 | 13,25 | 13,30 | -2,21% | - |
| 03.12.2025 | 13,80 | 13,85 | 13,60 | 13,60 | -1,09% | - |
| 02.12.2025 | 13,80 | 13,90 | 13,65 | 13,75 | -0,36% | - |
| 01.12.2025 | 13,95 | 14,10 | 13,75 | 13,80 | -2,13% | - |
| 28.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 1,00 |
| 26.11.2025 | 13,90 | 14,00 | 13,75 | 14,00 | 0,72% | - |
| 25.11.2025 | 13,25 | 13,95 | 13,00 | 13,90 | 6,92% | - |
| 24.11.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,39% | 1.148,00 |
| 21.11.2025 | 12,45 | 13,15 | 12,45 | 12,95 | 1,57% | - |
| 19.11.2025 | 13,00 | 13,15 | 12,75 | 12,75 | -1,16% | - |
| 18.11.2025 | 12,90 | 12,95 | 12,65 | 12,90 | -1,90% | - |
| 17.11.2025 | 13,35 | 13,50 | 12,85 | 13,15 | -3,31% | 1,00 |
| 14.11.2025 | 13,55 | 13,60 | 13,55 | 13,60 | 0,37% | - |
| 13.11.2025 | 13,60 | 13,65 | 13,35 | 13,55 | 0,00% | - |
| 12.11.2025 | 13,60 | 13,70 | 13,45 | 13,55 | 1,50% | - |
| 11.11.2025 | 13,85 | 13,90 | 12,95 | 13,35 | -2,55% | - |
| 10.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 5,00 |
| 07.11.2025 | 13,25 | 13,55 | 13,10 | 13,40 | -0,74% | - |
| 06.11.2025 | 12,90 | 13,75 | 12,90 | 13,50 | 4,65% | - |
| 05.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 43,00 |
| 04.11.2025 | 13,00 | 13,30 | 12,90 | 12,95 | -0,38% | - |
| 03.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 100,00 |
| 30.10.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -3,03% | 777,00 |
| 27.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 39,00 |
| 24.10.2025 | 13,00 | 13,25 | 12,95 | 13,15 | 0,77% | - |
| 23.10.2025 | 13,05 | 13,05 | 13,00 | 13,05 | -2,61% | - |
| 22.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,90% | 111,00 |
| 21.10.2025 | 12,95 | 13,15 | 12,90 | 13,15 | 1,94% | - |
| 20.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 1.187,00 |
| 17.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 79,00 |
| 16.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 111,00 |
| 15.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 111,00 |
| 14.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | 444,00 |
| 13.10.2025 | 12,70 | 13,10 | 12,70 | 13,05 | 3,57% | - |
| 10.10.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -3,08% | 2.377,00 |
| 08.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 444,00 |
| 07.10.2025 | 13,10 | 13,10 | 13,05 | 13,10 | -1,50% | - |
| 06.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 5,56% | 444,00 |
| 03.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 450,00 |