39,725$
1,29%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 39,32 | 40,25 | 39,32 | 39,72 | 1,27% | 1.362.582,00 |
| 25.11.2025 | 38,33 | 39,26 | 37,60 | 39,22 | 3,24% | 1.062.330,00 |
| 24.11.2025 | 38,16 | 38,45 | 37,83 | 37,99 | -0,42% | 1.147.664,00 |
| 21.11.2025 | 38,08 | 38,47 | 37,74 | 38,15 | 1,33% | 864.500,00 |
| 20.11.2025 | 37,76 | 38,70 | 37,53 | 37,65 | -0,95% | 929.256,00 |
| 19.11.2025 | 37,22 | 38,34 | 37,22 | 38,01 | -0,21% | 621.366,00 |
| 18.11.2025 | 37,99 | 38,24 | 37,38 | 38,09 | 1,14% | 875.155,00 |
| 17.11.2025 | 38,42 | 38,86 | 37,58 | 37,66 | -1,72% | 902.855,00 |
| 14.11.2025 | 38,48 | 38,71 | 37,97 | 38,32 | -0,98% | 989.582,00 |
| 13.11.2025 | 39,64 | 39,71 | 38,53 | 38,70 | -2,54% | 874.646,00 |
| 12.11.2025 | 39,03 | 39,95 | 39,03 | 39,71 | 1,59% | 1.039.436,00 |
| 11.11.2025 | 38,56 | 40,02 | 38,54 | 39,09 | 0,96% | 888.147,00 |
| 10.11.2025 | 38,08 | 39,06 | 37,26 | 38,72 | 2,73% | 733.115,00 |
| 07.11.2025 | 37,59 | 39,37 | 35,86 | 37,69 | -2,08% | 1.419.460,00 |
| 06.11.2025 | 38,64 | 38,94 | 37,93 | 38,49 | -0,72% | 757.580,00 |
| 05.11.2025 | 39,47 | 39,68 | 38,60 | 38,77 | -1,52% | 770.329,00 |
| 04.11.2025 | 39,33 | 39,83 | 38,50 | 39,37 | -0,56% | 1.002.573,00 |
| 03.11.2025 | 38,83 | 39,61 | 38,48 | 39,59 | 1,98% | 767.454,00 |
| 31.10.2025 | 38,45 | 39,07 | 38,11 | 38,82 | 0,52% | 662.463,00 |
| 30.10.2025 | 39,22 | 39,45 | 38,53 | 38,62 | -1,53% | 616.030,00 |
| 29.10.2025 | 39,64 | 39,86 | 38,76 | 39,22 | -0,83% | 572.424,00 |
| 28.10.2025 | 38,79 | 39,86 | 38,79 | 39,55 | 1,18% | 482.264,00 |
| 27.10.2025 | 39,17 | 39,70 | 39,00 | 39,09 | 0,49% | 452.612,00 |
| 24.10.2025 | 38,80 | 38,98 | 38,46 | 38,90 | 1,12% | 365.833,00 |
| 23.10.2025 | 38,36 | 38,60 | 37,91 | 38,47 | 0,50% | 460.190,00 |
| 22.10.2025 | 38,13 | 38,53 | 37,75 | 38,28 | 0,13% | 621.047,00 |
| 21.10.2025 | 38,73 | 38,74 | 38,23 | 38,23 | -1,44% | 483.389,00 |
| 20.10.2025 | 38,81 | 38,96 | 37,75 | 38,79 | 0,78% | 544.806,00 |
| 17.10.2025 | 38,44 | 38,98 | 38,19 | 38,49 | -0,10% | 560.528,00 |
| 16.10.2025 | 38,92 | 39,23 | 38,31 | 38,53 | -0,72% | 942.461,00 |
| 15.10.2025 | 38,75 | 40,57 | 38,39 | 38,81 | 0,39% | 1.463.692,00 |
| 14.10.2025 | 38,34 | 38,97 | 38,07 | 38,66 | 0,52% | 696.708,00 |
| 13.10.2025 | 38,29 | 38,83 | 38,08 | 38,46 | 0,37% | 624.955,00 |
| 10.10.2025 | 39,70 | 40,07 | 38,31 | 38,32 | -3,23% | 1.039.433,00 |
| 09.10.2025 | 39,19 | 39,73 | 39,15 | 39,60 | 0,56% | 430.482,00 |
| 08.10.2025 | 39,09 | 39,54 | 38,65 | 39,38 | 0,56% | 669.531,00 |
| 07.10.2025 | 39,06 | 39,44 | 38,59 | 39,16 | 0,41% | 1.466.916,00 |
| 06.10.2025 | 39,50 | 39,76 | 38,73 | 39,00 | -1,56% | 771.532,00 |
| 03.10.2025 | 39,59 | 39,96 | 39,20 | 39,62 | 0,94% | 74.115,00 |
| 02.10.2025 | 39,28 | 39,58 | 38,65 | 39,25 | -0,38% | 1.001.761,00 |
| 01.10.2025 | 39,03 | 39,70 | 38,82 | 39,40 | 0,41% | 932.937,00 |
| 30.09.2025 | 38,61 | 39,24 | 38,40 | 39,24 | 1,53% | 1.094.489,00 |
| 29.09.2025 | 37,41 | 38,66 | 37,23 | 38,65 | 3,04% | 1.430.591,00 |
| 26.09.2025 | 37,61 | 38,20 | 37,46 | 37,51 | 0,16% | 1.064.541,00 |
| 25.09.2025 | 37,35 | 37,76 | 37,06 | 37,45 | 0,35% | 903.237,00 |
| 24.09.2025 | 37,46 | 37,73 | 36,82 | 37,32 | -0,21% | 1.150.884,00 |
| 23.09.2025 | 37,93 | 38,00 | 37,27 | 37,40 | -0,37% | 1.131.564,00 |
| 22.09.2025 | 37,95 | 38,36 | 37,53 | 37,54 | -1,16% | 1.092.637,00 |
| 19.09.2025 | 38,38 | 38,51 | 37,74 | 37,98 | -0,47% | 1.999.104,00 |
| 18.09.2025 | 38,33 | 38,88 | 37,83 | 38,16 | -0,47% | 1.131.937,00 |
| 17.09.2025 | 38,08 | 38,97 | 38,04 | 38,34 | 1,21% | 1.472.993,00 |
| 16.09.2025 | 38,75 | 39,33 | 37,72 | 37,88 | -2,22% | 1.160.883,00 |
| 15.09.2025 | 39,56 | 39,85 | 38,37 | 38,74 | -1,22% | 715.734,00 |
| 12.09.2025 | 39,02 | 39,48 | 38,57 | 39,22 | -0,41% | 682.394,00 |
| 11.09.2025 | 38,84 | 39,44 | 38,62 | 39,38 | 1,76% | 595.622,00 |
| 10.09.2025 | 38,49 | 38,84 | 38,18 | 38,70 | 0,36% | 598.326,00 |
| 09.09.2025 | 38,38 | 39,04 | 38,12 | 38,56 | 0,47% | 787.422,00 |
| 08.09.2025 | 38,91 | 39,22 | 38,08 | 38,38 | -2,86% | 1.374.778,00 |
| 05.09.2025 | 39,58 | 39,87 | 39,15 | 39,51 | 0,10% | 976.273,00 |
| 04.09.2025 | 41,05 | 41,17 | 39,28 | 39,47 | -3,07% | 1.233.750,00 |
| 03.09.2025 | 39,16 | 40,97 | 39,13 | 40,72 | 3,17% | 1.313.426,00 |
| 02.09.2025 | 39,90 | 40,02 | 39,20 | 39,47 | -1,55% | 914.981,00 |
| 29.08.2025 | 39,90 | 40,28 | 39,56 | 40,09 | -0,45% | 1.382.235,00 |
| 28.08.2025 | 39,93 | 40,29 | 39,65 | 40,27 | 0,47% | 1.135.799,00 |
| 27.08.2025 | 39,15 | 40,15 | 38,95 | 40,08 | 2,22% | 1.103.247,00 |
| 26.08.2025 | 38,61 | 39,34 | 38,52 | 39,21 | 1,66% | 1.135.778,00 |
| 25.08.2025 | 38,96 | 39,25 | 38,57 | 38,57 | -0,85% | 1.703.875,00 |
| 22.08.2025 | 39,45 | 40,13 | 38,90 | 38,90 | -1,07% | 1.187.530,00 |
| 21.08.2025 | 38,56 | 39,38 | 38,50 | 39,32 | 0,64% | 774.431,00 |
| 20.08.2025 | 39,12 | 39,28 | 38,71 | 39,07 | 0,10% | 1.227.423,00 |
| 19.08.2025 | 39,11 | 39,14 | 38,35 | 39,03 | -0,18% | 1.188.483,00 |
| 18.08.2025 | 38,26 | 39,19 | 37,74 | 39,10 | 1,56% | 949.859,00 |
| 15.08.2025 | 38,60 | 38,95 | 37,60 | 38,50 | -0,82% | 1.449.238,00 |
| 14.08.2025 | 38,67 | 38,97 | 37,44 | 38,82 | 0,03% | 1.245.029,00 |
| 13.08.2025 | 39,19 | 39,37 | 37,97 | 38,81 | -0,36% | 2.085.682,00 |
| 12.08.2025 | 39,28 | 39,48 | 36,68 | 38,95 | 0,67% | 2.846.028,00 |
| 11.08.2025 | 38,15 | 41,07 | 37,81 | 38,69 | -0,15% | 2.368.188,00 |
| 08.08.2025 | 38,47 | 39,84 | 38,38 | 38,75 | 1,25% | 1.442.031,00 |
| 07.08.2025 | 38,08 | 38,39 | 37,34 | 38,27 | 1,38% | 1.068.483,00 |
| 06.08.2025 | 36,79 | 38,20 | 36,38 | 37,75 | 3,03% | 1.027.946,00 |
| 05.08.2025 | 38,17 | 38,17 | 35,95 | 36,64 | -2,35% | 1.614.988,00 |
| 04.08.2025 | 38,09 | 38,37 | 37,36 | 37,52 | -1,34% | 1.309.106,00 |
| 01.08.2025 | 38,41 | 38,99 | 37,47 | 38,03 | -2,59% | 1.488.797,00 |
| 31.07.2025 | 39,25 | 39,58 | 38,98 | 39,04 | -0,91% | 1.159.383,00 |
| 30.07.2025 | 39,04 | 39,49 | 38,77 | 39,40 | 1,21% | 1.058.320,00 |
| 29.07.2025 | 38,78 | 39,67 | 38,51 | 38,93 | -0,13% | 1.031.485,00 |
| 28.07.2025 | 39,75 | 39,75 | 38,69 | 38,98 | -2,57% | 1.438.902,00 |
| 25.07.2025 | 41,26 | 42,74 | 39,78 | 40,01 | 0,28% | 3.423.698,00 |
| 24.07.2025 | 39,05 | 40,12 | 39,05 | 39,90 | 2,12% | 1.733.831,00 |
| 23.07.2025 | 38,29 | 39,25 | 38,06 | 39,07 | 1,61% | 1.723.137,00 |
| 22.07.2025 | 38,61 | 38,61 | 37,85 | 38,45 | 0,42% | 1.660.221,00 |
| 21.07.2025 | 36,55 | 38,55 | 36,39 | 38,29 | 5,11% | 1.513.226,00 |
| 18.07.2025 | 37,81 | 37,84 | 36,40 | 36,43 | -3,24% | 1.049.350,00 |
| 17.07.2025 | 38,13 | 38,39 | 37,28 | 37,65 | -1,49% | 1.404.776,00 |
| 16.07.2025 | 38,84 | 38,84 | 38,06 | 38,22 | -0,98% | 1.248.258,00 |
| 15.07.2025 | 39,70 | 39,85 | 38,57 | 38,60 | -2,89% | 1.261.965,00 |
| 14.07.2025 | 39,15 | 40,38 | 39,11 | 39,75 | 0,76% | 1.267.632,00 |
| 11.07.2025 | 39,49 | 40,84 | 39,31 | 39,45 | -0,05% | 1.387.990,00 |
| 10.07.2025 | 38,66 | 39,71 | 37,82 | 39,47 | 0,87% | 1.466.770,00 |
| 09.07.2025 | 35,79 | 39,67 | 35,46 | 39,13 | 9,21% | 2.903.757,00 |