35,395$
0,55%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 35,50 | 36,05 | 35,17 | 35,39 | 0,54% | 1.434.635,00 |
| 01.10.2026 | 33,98 | 35,45 | 33,72 | 35,20 | 3,77% | 1.781.698,00 |
| 30.09.2026 | 34,29 | 34,72 | 33,50 | 33,92 | -0,70% | 1.972.046,00 |
| 29.09.2026 | 34,71 | 35,05 | 34,04 | 34,16 | -1,70% | 2.032.306,00 |
| 28.09.2026 | 35,76 | 36,00 | 34,70 | 34,75 | -3,07% | 1.736.387,00 |
| 25.09.2026 | 36,13 | 36,56 | 35,58 | 35,85 | -1,32% | 1.391.500,00 |
| 24.09.2026 | 36,65 | 37,25 | 36,17 | 36,33 | -0,27% | 1.523.376,00 |
| 23.09.2026 | 36,33 | 36,91 | 36,32 | 36,43 | -0,71% | 1.513.930,00 |
| 22.09.2026 | 36,82 | 37,28 | 36,63 | 36,69 | -0,11% | 1.423.959,00 |
| 21.09.2026 | 35,99 | 37,11 | 35,65 | 36,73 | 2,31% | 1.368.686,00 |
| 18.09.2026 | 35,89 | 36,50 | 35,79 | 35,90 | -0,47% | 2.898.154,00 |
| 17.09.2026 | 37,30 | 37,63 | 36,00 | 36,07 | -2,70% | 1.327.206,00 |
| 16.09.2026 | 37,41 | 38,04 | 36,76 | 37,07 | -2,01% | 1.600.229,00 |
| 15.09.2026 | 37,65 | 38,04 | 37,54 | 37,83 | 0,32% | 1.380.273,00 |
| 14.09.2026 | 37,64 | 37,97 | 37,21 | 37,71 | 0,67% | 1.081.603,00 |
| 11.09.2026 | 37,75 | 38,03 | 37,35 | 37,46 | 0,05% | 1.338.278,00 |
| 10.09.2026 | 37,80 | 37,90 | 37,02 | 37,44 | -1,19% | 1.253.724,00 |
| 09.09.2026 | 38,39 | 38,39 | 37,39 | 37,89 | -0,11% | 1.069.673,00 |
| 08.09.2026 | 37,75 | 38,41 | 37,60 | 37,93 | 0,26% | 2.197.710,00 |
| 04.09.2026 | 37,44 | 38,22 | 37,43 | 37,83 | 0,03% | 1.310.418,00 |
| 03.09.2026 | 36,27 | 38,04 | 36,26 | 37,82 | 5,44% | 1.767.140,00 |
| 02.09.2026 | 34,12 | 36,43 | 34,12 | 35,87 | 6,69% | 1.895.233,00 |
| 01.09.2026 | 33,53 | 34,43 | 33,08 | 33,62 | -0,18% | 1.009.125,00 |
| 31.08.2026 | 33,63 | 34,03 | 33,39 | 33,68 | 0,09% | 1.468.889,00 |
| 28.08.2026 | 33,21 | 33,72 | 33,21 | 33,65 | 1,51% | 545.371,00 |
| 27.08.2026 | 32,93 | 33,35 | 32,64 | 33,15 | -0,39% | 647.198,00 |
| 26.08.2026 | 33,67 | 34,30 | 33,19 | 33,28 | -1,60% | 683.557,00 |
| 25.08.2026 | 33,33 | 33,87 | 32,92 | 33,82 | 2,21% | 873.269,00 |
| 24.08.2026 | 33,62 | 34,04 | 32,83 | 33,09 | -1,52% | 985.625,00 |
| 21.08.2026 | 35,01 | 35,31 | 33,54 | 33,60 | -3,20% | 1.374.572,00 |
| 20.08.2026 | 34,28 | 35,39 | 34,25 | 34,71 | 0,12% | 503.575,00 |
| 19.08.2026 | 34,42 | 35,02 | 34,29 | 34,67 | 1,46% | 660.091,00 |
| 18.08.2026 | 34,55 | 34,82 | 33,98 | 34,17 | -1,01% | 572.315,00 |
| 17.08.2026 | 35,03 | 35,36 | 34,49 | 34,52 | -1,96% | 990.272,00 |
| 14.08.2026 | 34,53 | 35,41 | 34,53 | 35,21 | 0,49% | 701.829,00 |
| 13.08.2026 | 33,43 | 35,21 | 33,34 | 35,04 | 5,64% | 1.235.945,00 |
| 12.08.2026 | 33,33 | 33,78 | 33,00 | 33,17 | -0,48% | 820.027,00 |
| 11.08.2026 | 33,61 | 33,94 | 32,87 | 33,33 | -1,10% | 1.003.375,00 |
| 10.08.2026 | 33,00 | 33,75 | 32,56 | 33,70 | 2,18% | 1.508.451,00 |
| 07.08.2026 | 35,22 | 35,27 | 31,51 | 32,98 | -8,39% | 3.333.432,00 |
| 06.08.2026 | 35,62 | 36,03 | 35,25 | 36,00 | 1,72% | 1.964.683,00 |
| 05.08.2026 | 35,46 | 35,71 | 34,82 | 35,39 | -0,95% | 1.631.692,00 |
| 04.08.2026 | 34,44 | 36,57 | 34,41 | 35,73 | 3,84% | 1.912.758,00 |
| 03.08.2026 | 33,42 | 34,52 | 33,42 | 34,41 | 2,47% | 1.252.034,00 |
| 31.07.2026 | 33,43 | 33,61 | 32,94 | 33,58 | 0,00% | 716.925,00 |
| 30.07.2026 | 34,22 | 34,22 | 33,36 | 33,58 | -1,09% | 678.443,00 |
| 29.07.2026 | 33,91 | 34,26 | 33,50 | 33,95 | -0,15% | 940.565,00 |
| 28.07.2026 | 33,80 | 34,07 | 33,64 | 34,00 | 1,04% | 505.310,00 |
| 27.07.2026 | 34,65 | 34,75 | 33,63 | 33,65 | -2,09% | 604.625,00 |
| 24.07.2026 | 33,77 | 34,86 | 33,66 | 34,37 | 2,26% | 1.143.052,00 |
| 23.07.2026 | 33,59 | 33,90 | 33,01 | 33,61 | -0,59% | 1.108.638,00 |
| 22.07.2026 | 34,18 | 34,41 | 33,49 | 33,81 | -0,06% | 603.225,00 |
| 21.07.2026 | 33,86 | 34,16 | 33,40 | 33,83 | 0,12% | 992.266,00 |
| 20.07.2026 | 34,23 | 34,39 | 33,73 | 33,79 | -1,54% | 522.496,00 |
| 17.07.2026 | 34,44 | 34,67 | 33,90 | 34,32 | -0,09% | 821.041,00 |
| 16.07.2026 | 34,06 | 34,51 | 34,06 | 34,35 | 0,79% | 795.737,00 |
| 15.07.2026 | 34,28 | 35,07 | 34,01 | 34,08 | -0,53% | 1.257.958,00 |
| 14.07.2026 | 33,51 | 34,50 | 33,50 | 34,26 | 2,61% | 1.918.970,00 |
| 13.07.2026 | 34,36 | 34,51 | 33,37 | 33,39 | -2,20% | 880.185,00 |
| 10.07.2026 | 34,90 | 34,90 | 33,89 | 34,14 | -1,64% | 1.008.445,00 |
| 09.07.2026 | 34,85 | 35,02 | 34,13 | 34,71 | -0,20% | 1.051.266,00 |
| 08.07.2026 | 34,97 | 35,66 | 34,75 | 34,78 | -1,31% | 867.736,00 |
| 07.07.2026 | 35,61 | 36,05 | 35,13 | 35,24 | -0,31% | 1.240.278,00 |
| 06.07.2026 | 35,93 | 36,29 | 35,32 | 35,35 | -2,32% | 848.321,00 |
| 02.07.2026 | 37,47 | 37,62 | 35,34 | 36,19 | -2,43% | 1.547.614,00 |
| 01.07.2026 | 36,80 | 37,33 | 36,64 | 37,09 | 0,22% | 1.279.704,00 |
| 30.06.2026 | 38,00 | 38,33 | 36,80 | 37,01 | -2,27% | 1.701.949,00 |
| 29.06.2026 | 38,16 | 38,35 | 37,17 | 37,87 | -1,51% | 1.357.066,00 |
| 26.06.2026 | 37,22 | 38,51 | 36,90 | 38,45 | 3,25% | 2.450.856,00 |
| 25.06.2026 | 37,59 | 37,86 | 37,15 | 37,24 | -0,83% | 740.166,00 |
| 24.06.2026 | 39,04 | 39,46 | 37,45 | 37,55 | -3,89% | 811.718,00 |
| 23.06.2026 | 39,13 | 39,65 | 38,70 | 39,07 | 0,33% | 639.404,00 |
| 22.06.2026 | 39,15 | 40,11 | 38,77 | 38,94 | -1,64% | 1.015.564,00 |
| 18.06.2026 | 39,67 | 39,75 | 38,93 | 39,59 | 0,46% | 2.119.495,00 |
| 17.06.2026 | 38,99 | 39,50 | 38,89 | 39,41 | 0,13% | 1.255.754,00 |
| 16.06.2026 | 39,93 | 40,00 | 38,95 | 39,36 | -1,18% | 1.239.062,00 |
| 15.06.2026 | 40,08 | 40,38 | 39,50 | 39,83 | -0,80% | 1.006.628,00 |
| 12.06.2026 | 40,33 | 40,33 | 39,73 | 40,15 | 0,30% | 776.668,00 |
| 11.06.2026 | 39,91 | 40,34 | 38,66 | 40,03 | 0,28% | 644.845,00 |
| 10.06.2026 | 39,61 | 39,98 | 39,27 | 39,92 | 1,50% | 712.143,00 |
| 09.06.2026 | 39,20 | 39,69 | 38,89 | 39,33 | 0,25% | 821.399,00 |
| 08.06.2026 | 39,10 | 39,66 | 38,82 | 39,23 | 0,18% | 1.017.988,00 |
| 05.06.2026 | 39,58 | 39,74 | 38,81 | 39,16 | -1,26% | 971.492,00 |
| 04.06.2026 | 39,53 | 39,85 | 38,79 | 39,66 | 1,20% | 1.190.648,00 |
| 03.06.2026 | 39,83 | 40,16 | 38,65 | 39,19 | -2,29% | 1.313.613,00 |
| 02.06.2026 | 39,27 | 40,24 | 39,27 | 40,11 | 1,72% | 937.294,00 |
| 01.06.2026 | 38,58 | 39,47 | 38,49 | 39,43 | 0,82% | 742.155,00 |
| 29.05.2026 | 39,31 | 39,59 | 38,72 | 39,11 | -0,51% | 1.615.621,00 |
| 28.05.2026 | 39,31 | 39,77 | 38,54 | 39,31 | -0,46% | 1.108.173,00 |
| 27.05.2026 | 39,00 | 40,55 | 38,72 | 39,49 | 1,62% | 1.872.922,00 |
| 26.05.2026 | 39,52 | 39,99 | 38,62 | 38,86 | -1,12% | 1.298.730,00 |
| 22.05.2026 | 41,05 | 41,05 | 38,24 | 39,30 | -4,61% | 2.098.885,00 |
| 21.05.2026 | 41,40 | 41,46 | 40,74 | 41,20 | -0,96% | 1.074.136,00 |
| 20.05.2026 | 42,06 | 42,55 | 41,55 | 41,60 | -1,09% | 904.465,00 |
| 19.05.2026 | 41,26 | 42,16 | 40,86 | 42,06 | 1,55% | 1.154.536,00 |
| 18.05.2026 | 40,85 | 41,60 | 40,21 | 41,42 | 2,27% | 929.209,00 |
| 15.05.2026 | 41,56 | 41,75 | 40,42 | 40,50 | -3,25% | 851.200,00 |
| 14.05.2026 | 42,44 | 42,75 | 41,57 | 41,86 | -0,88% | 1.160.251,00 |
| 13.05.2026 | 42,76 | 43,13 | 41,34 | 42,23 | -1,24% | 1.270.682,00 |
| 12.05.2026 | 43,63 | 43,98 | 42,34 | 42,76 | -1,27% | 1.624.040,00 |