Telephone and Data Systems
[WKN: A1JS1Q | ISIN: US8794338298]
Aktienkurse
20,970$ -1,41%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid: Ask:

Aktienkurse zur Telephone and Data Systems Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.07.2024 21,26 21,26 20,70 20,97 -1,41% 995.572,00
22.07.2024 21,25 21,45 20,96 21,27 -0,37% 889.952,00
19.07.2024 21,68 21,90 21,20 21,35 -2,51% 745.653,00
18.07.2024 22,05 22,50 21,68 21,90 -0,99% 1.099.041,00
17.07.2024 21,92 22,61 21,33 22,12 0,36% 1.037.418,00
16.07.2024 21,45 22,45 21,04 22,04 3,43% 1.101.330,00
15.07.2024 20,89 21,75 20,78 21,31 1,04% 731.328,00
12.07.2024 21,50 22,08 21,00 21,09 0,05% 576.799,00
11.07.2024 20,67 21,09 20,54 21,08 3,08% 978.670,00
10.07.2024 20,89 20,98 20,44 20,45 -0,92% 669.479,00
09.07.2024 20,30 20,78 20,25 20,64 1,57% 1.025.054,00
08.07.2024 20,74 21,11 20,27 20,32 -1,17% 856.368,00
05.07.2024 20,19 20,58 19,91 20,56 1,28% 557.948,00
03.07.2024 20,58 20,76 20,16 20,30 -1,22% 437.393,00
02.07.2024 20,63 20,84 20,14 20,55 -0,77% 600.116,00
01.07.2024 20,64 20,96 20,47 20,71 -0,10% 1.088.232,00
28.06.2024 20,26 21,12 20,26 20,73 2,88% 2.961.203,00
27.06.2024 19,70 20,18 19,32 20,15 2,86% 1.089.733,00
26.06.2024 19,30 19,69 19,04 19,59 1,14% 916.668,00
25.06.2024 19,14 19,46 18,81 19,37 2,00% 1.038.333,00
24.06.2024 19,10 19,23 18,63 18,99 0,32% 1.070.240,00
21.06.2024 18,52 19,16 18,52 18,93 1,39% 4.116.328,00
20.06.2024 19,19 19,31 18,63 18,67 -3,16% 1.526.707,00
18.06.2024 19,23 19,61 18,82 19,28 0,57% 1.202.263,00
17.06.2024 19,54 19,60 18,81 19,17 -2,49% 1.317.485,00
14.06.2024 19,50 19,90 18,62 19,66 -2,19% 1.618.701,00
13.06.2024 20,50 20,50 19,80 20,10 -1,71% 877.529,00
12.06.2024 20,94 21,20 20,02 20,45 -0,49% 1.102.886,00
11.06.2024 20,91 20,91 20,28 20,55 -2,10% 1.015.052,00
10.06.2024 21,13 21,32 20,52 20,99 -2,14% 1.036.603,00
07.06.2024 21,95 21,98 21,21 21,45 -4,07% 1.085.269,00
06.06.2024 22,62 22,84 21,80 22,36 -1,67% 1.124.863,00
05.06.2024 22,97 23,35 22,31 22,74 -1,00% 1.293.562,00
04.06.2024 22,52 22,99 21,88 22,97 1,95% 1.613.374,00
03.06.2024 20,21 23,07 19,99 22,53 13,27% 2.769.075,00
31.05.2024 18,26 19,90 18,22 19,89 8,69% 2.548.088,00
30.05.2024 17,14 18,31 16,75 18,30 8,16% 2.017.107,00
29.05.2024 18,56 18,76 16,64 16,92 -11,32% 2.734.301,00
28.05.2024 20,46 20,69 17,69 19,08 1,65% 4.041.469,00
24.05.2024 19,00 19,13 18,72 18,77 -0,37% 685.613,00
23.05.2024 19,20 19,47 18,55 18,84 -2,13% 909.465,00
22.05.2024 19,18 19,56 19,00 19,25 0,63% 964.935,00
21.05.2024 19,59 19,73 18,87 19,13 -2,75% 977.158,00
20.05.2024 20,80 20,80 19,62 19,67 -5,43% 839.200,00
17.05.2024 20,35 21,00 20,19 20,80 1,81% 771.427,00
16.05.2024 20,28 20,56 19,76 20,43 -0,20% 840.173,00
15.05.2024 21,39 21,39 20,32 20,47 -2,80% 796.822,00
14.05.2024 21,15 21,40 20,63 21,06 0,43% 1.079.299,00
13.05.2024 20,17 21,44 20,17 20,97 4,12% 1.518.401,00
10.05.2024 19,68 20,66 19,11 20,14 2,34% 2.358.107,00
09.05.2024 15,34 21,07 15,10 19,68 28,63% 9.456.597,00
08.05.2024 15,16 15,40 15,03 15,30 -0,65% 765.001,00
07.05.2024 15,75 15,87 15,19 15,40 -1,91% 1.032.871,00
06.05.2024 14,52 15,96 14,52 15,70 9,33% 1.819.915,00
03.05.2024 16,76 16,76 14,04 14,36 -11,41% 2.467.623,00
02.05.2024 16,12 16,36 15,94 16,21 2,27% 763.383,00
01.05.2024 15,69 16,21 15,69 15,85 1,28% 812.012,00
30.04.2024 15,95 15,95 15,54 15,65 -2,37% 775.691,00
29.04.2024 15,81 16,14 15,71 16,03 1,58% 817.519,00
26.04.2024 15,53 16,01 15,33 15,78 1,54% 652.304,00
25.04.2024 15,92 15,98 15,30 15,54 -3,30% 898.468,00
24.04.2024 15,64 16,07 15,52 16,07 2,29% 716.920,00
23.04.2024 15,55 16,09 15,41 15,71 0,90% 712.584,00
22.04.2024 15,50 15,70 15,27 15,57 1,30% 762.951,00
19.04.2024 15,15 15,47 15,15 15,37 1,45% 947.754,00
18.04.2024 14,97 15,24 14,87 15,15 1,27% 700.439,00
17.04.2024 15,20 15,67 14,95 14,96 -0,66% 696.392,00
16.04.2024 15,24 15,34 14,96 15,06 -1,95% 658.832,00
15.04.2024 15,64 15,71 15,18 15,36 -1,85% 806.642,00
12.04.2024 16,04 16,10 15,64 15,65 -2,49% 667.334,00
11.04.2024 15,72 16,10 15,66 16,05 2,36% 810.064,00
10.04.2024 15,36 16,08 15,14 15,68 -0,63% 808.211,00
09.04.2024 15,50 15,82 15,27 15,78 2,20% 701.300,00
08.04.2024 15,67 15,93 15,43 15,44 -1,47% 779.309,00
05.04.2024 15,64 15,82 15,51 15,67 -0,19% 744.417,00
04.04.2024 16,36 16,38 15,68 15,70 -3,33% 741.164,00
03.04.2024 15,81 16,42 15,81 16,24 2,07% 709.757,00
02.04.2024 15,56 16,16 15,50 15,91 1,53% 945.416,00
01.04.2024 16,05 16,05 15,60 15,67 -2,18% 537.298,00
28.03.2024 15,98 16,19 15,86 16,02 1,01% 1.144.656,00
27.03.2024 15,76 16,08 15,57 15,86 0,83% 836.594,00
26.03.2024 16,21 16,25 15,69 15,73 -2,48% 620.666,00
25.03.2024 15,89 16,24 15,89 16,13 2,54% 540.204,00
22.03.2024 16,10 16,10 15,65 15,73 -1,99% 576.443,00
21.03.2024 16,37 16,80 15,95 16,05 -0,68% 1.015.293,00
20.03.2024 15,56 16,22 15,48 16,16 3,26% 652.414,00
19.03.2024 15,33 15,66 14,93 15,65 1,43% 938.196,00
18.03.2024 15,41 15,62 15,05 15,43 0,00% 1.033.305,00
15.03.2024 15,77 16,03 15,43 15,43 -1,53% 2.046.287,00
14.03.2024 15,96 16,00 15,55 15,67 -2,61% 848.414,00
13.03.2024 15,72 16,19 15,72 16,09 2,35% 620.974,00
12.03.2024 15,70 16,06 15,50 15,72 -0,19% 616.301,00
11.03.2024 15,95 16,11 15,73 15,75 -1,13% 730.030,00
08.03.2024 15,70 15,99 15,58 15,93 2,58% 740.262,00
07.03.2024 15,54 15,84 15,36 15,53 1,11% 680.000,00
06.03.2024 15,44 15,52 15,04 15,36 0,92% 1.066.588,00
05.03.2024 15,50 15,68 15,20 15,22 -2,12% 901.947,00
04.03.2024 15,41 15,72 15,16 15,55 0,91% 763.522,00
01.03.2024 15,27 15,42 14,85 15,41 0,72% 800.770,00
29.02.2024 14,94 15,58 14,90 15,30 2,48% 1.178.480,00