7,015$
-0,36%
Echtzeit-Aktienkurs Titan International Inc.
Bid:
Ask:
Aktienkurse zur Titan International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 6,83 | 7,05 | 6,83 | 7,01 | -0,43% | 419.565,00 |
| 22.05.2025 | 7,08 | 7,12 | 6,96 | 7,04 | -0,56% | 539.721,00 |
| 21.05.2025 | 7,26 | 7,26 | 6,98 | 7,08 | -4,07% | 433.121,00 |
| 20.05.2025 | 7,39 | 7,49 | 7,35 | 7,38 | -0,27% | 318.890,00 |
| 19.05.2025 | 7,38 | 7,46 | 7,32 | 7,40 | -1,33% | 340.907,00 |
| 16.05.2025 | 7,47 | 7,59 | 7,40 | 7,50 | 0,81% | 371.652,00 |
| 15.05.2025 | 7,67 | 7,69 | 7,41 | 7,44 | -1,85% | 404.307,00 |
| 14.05.2025 | 7,68 | 7,87 | 7,56 | 7,58 | -2,32% | 488.183,00 |
| 13.05.2025 | 7,70 | 7,89 | 7,63 | 7,76 | 1,97% | 350.491,00 |
| 12.05.2025 | 7,55 | 7,96 | 7,47 | 7,61 | 8,40% | 682.024,00 |
| 09.05.2025 | 6,93 | 7,11 | 6,90 | 7,02 | 1,89% | 392.366,00 |
| 08.05.2025 | 6,75 | 7,01 | 6,70 | 6,89 | 3,77% | 503.548,00 |
| 07.05.2025 | 6,91 | 6,95 | 6,60 | 6,64 | -2,92% | 518.115,00 |
| 06.05.2025 | 6,75 | 6,98 | 6,73 | 6,84 | -0,73% | 615.640,00 |
| 05.05.2025 | 6,95 | 7,22 | 6,81 | 6,89 | -1,71% | 727.304,00 |
| 02.05.2025 | 6,48 | 7,03 | 6,48 | 7,01 | 10,39% | 981.821,00 |
| 01.05.2025 | 6,74 | 6,74 | 6,03 | 6,35 | -13,61% | 1.865.573,00 |
| 30.04.2025 | 7,27 | 7,37 | 7,12 | 7,35 | 0,27% | 529.365,00 |
| 29.04.2025 | 7,35 | 7,44 | 7,21 | 7,33 | -0,68% | 509.791,00 |
| 28.04.2025 | 7,55 | 7,56 | 7,28 | 7,38 | -0,94% | 587.829,00 |
| 25.04.2025 | 7,54 | 7,65 | 7,32 | 7,45 | -1,72% | 438.251,00 |
| 24.04.2025 | 7,26 | 7,58 | 7,20 | 7,58 | 4,55% | 402.436,00 |
| 23.04.2025 | 7,08 | 7,39 | 7,08 | 7,25 | 5,84% | 616.339,00 |
| 22.04.2025 | 6,66 | 6,87 | 6,57 | 6,85 | 5,22% | 634.854,00 |
| 21.04.2025 | 6,80 | 6,80 | 6,41 | 6,51 | -4,82% | 664.634,00 |
| 17.04.2025 | 6,77 | 6,90 | 6,72 | 6,84 | 1,03% | 377.945,00 |
| 16.04.2025 | 6,69 | 6,86 | 6,62 | 6,77 | -0,59% | 504.290,00 |
| 15.04.2025 | 6,94 | 7,08 | 6,78 | 6,81 | -2,44% | 410.629,00 |
| 14.04.2025 | 7,24 | 7,28 | 6,88 | 6,98 | -2,10% | 540.061,00 |
| 11.04.2025 | 6,87 | 7,15 | 6,69 | 7,13 | 2,74% | 476.362,00 |
| 10.04.2025 | 6,84 | 6,94 | 6,40 | 6,94 | -3,07% | 795.559,00 |
| 09.04.2025 | 6,23 | 7,27 | 6,15 | 7,16 | 14,19% | 936.790,00 |
| 08.04.2025 | 6,99 | 7,00 | 6,16 | 6,27 | -6,14% | 753.186,00 |
| 07.04.2025 | 6,18 | 6,98 | 6,17 | 6,68 | 2,14% | 1.178.854,00 |
| 04.04.2025 | 6,73 | 6,73 | 5,93 | 6,54 | -6,30% | 1.430.261,00 |
| 03.04.2025 | 7,71 | 7,81 | 6,97 | 6,98 | -15,09% | 1.431.180,00 |
| 02.04.2025 | 7,98 | 8,27 | 7,89 | 8,22 | 0,98% | 500.275,00 |
| 01.04.2025 | 8,44 | 8,45 | 8,07 | 8,14 | -2,98% | 391.189,00 |
| 31.03.2025 | 8,30 | 8,52 | 8,26 | 8,39 | -2,21% | 385.323,00 |
| 28.03.2025 | 8,83 | 8,93 | 8,43 | 8,58 | -4,24% | 520.997,00 |
| 27.03.2025 | 9,12 | 9,12 | 8,81 | 8,96 | -0,78% | 357.871,00 |
| 26.03.2025 | 8,89 | 9,11 | 8,82 | 9,03 | 2,38% | 515.631,00 |
| 25.03.2025 | 8,90 | 9,14 | 8,76 | 8,82 | -0,90% | 671.772,00 |
| 24.03.2025 | 8,88 | 9,01 | 8,63 | 8,90 | 2,06% | 930.240,00 |
| 21.03.2025 | 8,80 | 8,95 | 8,31 | 8,72 | -3,22% | 4.818.207,00 |
| 20.03.2025 | 8,55 | 9,25 | 8,46 | 9,01 | 6,63% | 1.125.787,00 |
| 19.03.2025 | 8,23 | 8,51 | 8,20 | 8,45 | 2,80% | 585.517,00 |
| 18.03.2025 | 8,24 | 8,47 | 8,18 | 8,22 | -0,72% | 660.740,00 |
| 17.03.2025 | 8,24 | 8,44 | 8,09 | 8,28 | 0,73% | 719.773,00 |
| 14.03.2025 | 8,05 | 8,23 | 7,92 | 8,22 | 4,18% | 590.892,00 |
| 13.03.2025 | 8,15 | 8,36 | 7,89 | 7,89 | -3,55% | 584.213,00 |
| 12.03.2025 | 8,65 | 8,65 | 8,13 | 8,18 | -5,21% | 618.129,00 |
| 11.03.2025 | 8,91 | 8,91 | 8,58 | 8,63 | -2,49% | 687.455,00 |
| 10.03.2025 | 8,81 | 9,11 | 8,62 | 8,85 | -1,45% | 888.173,00 |
| 07.03.2025 | 8,59 | 9,11 | 8,54 | 8,98 | 3,94% | 1.035.242,00 |
| 06.03.2025 | 8,25 | 8,71 | 8,04 | 8,64 | 4,35% | 675.866,00 |
| 05.03.2025 | 7,70 | 8,32 | 7,67 | 8,28 | 9,52% | 1.039.383,00 |
| 04.03.2025 | 7,72 | 7,79 | 7,43 | 7,56 | -3,45% | 855.163,00 |
| 03.03.2025 | 8,74 | 8,74 | 7,81 | 7,83 | -8,10% | 947.229,00 |
| 28.02.2025 | 8,19 | 8,96 | 8,01 | 8,52 | 7,58% | 1.226.074,00 |
| 27.02.2025 | 9,33 | 9,60 | 7,63 | 7,92 | -9,28% | 2.304.609,00 |
| 26.02.2025 | 8,65 | 8,99 | 8,53 | 8,73 | 0,46% | 696.895,00 |
| 25.02.2025 | 8,63 | 8,80 | 8,46 | 8,69 | 0,93% | 1.060.409,00 |
| 24.02.2025 | 8,81 | 8,92 | 8,61 | 8,61 | -2,05% | 561.785,00 |
| 21.02.2025 | 9,40 | 9,47 | 8,76 | 8,79 | -4,66% | 646.188,00 |
| 20.02.2025 | 9,16 | 9,30 | 9,09 | 9,22 | 1,21% | 604.728,00 |
| 19.02.2025 | 9,00 | 9,14 | 8,83 | 9,11 | 0,22% | 733.229,00 |
| 18.02.2025 | 8,94 | 9,13 | 8,77 | 9,09 | 2,60% | 545.407,00 |
| 14.02.2025 | 8,84 | 8,99 | 8,76 | 8,86 | 1,26% | 382.972,00 |
| 13.02.2025 | 8,87 | 9,00 | 8,69 | 8,75 | 0,00% | 396.081,00 |
| 12.02.2025 | 9,02 | 9,12 | 8,75 | 8,75 | -4,37% | 663.035,00 |
| 11.02.2025 | 8,74 | 9,24 | 8,74 | 9,15 | 2,46% | 490.284,00 |
| 10.02.2025 | 8,84 | 9,07 | 8,75 | 8,93 | 3,36% | 679.609,00 |
| 07.02.2025 | 8,63 | 8,73 | 8,55 | 8,64 | 0,70% | 553.723,00 |
| 06.02.2025 | 8,92 | 8,92 | 8,46 | 8,58 | -0,81% | 548.950,00 |
| 05.02.2025 | 8,67 | 8,70 | 8,46 | 8,65 | 0,12% | 615.924,00 |
| 04.02.2025 | 8,62 | 8,90 | 8,59 | 8,64 | -0,35% | 769.954,00 |
| 03.02.2025 | 8,50 | 8,78 | 8,42 | 8,67 | -1,81% | 763.572,00 |
| 31.01.2025 | 8,79 | 9,06 | 8,70 | 8,83 | 0,46% | 794.964,00 |
| 30.01.2025 | 8,92 | 9,15 | 8,75 | 8,79 | -0,11% | 909.268,00 |
| 29.01.2025 | 8,53 | 8,92 | 8,47 | 8,80 | 4,02% | 784.573,00 |
| 28.01.2025 | 8,45 | 8,55 | 8,27 | 8,46 | -0,35% | 954.686,00 |
| 27.01.2025 | 8,23 | 8,56 | 8,16 | 8,49 | 2,04% | 711.735,00 |
| 24.01.2025 | 8,10 | 8,36 | 8,06 | 8,32 | 2,72% | 756.431,00 |
| 23.01.2025 | 7,63 | 8,25 | 7,60 | 8,10 | 6,72% | 858.225,00 |
| 22.01.2025 | 7,53 | 7,71 | 7,48 | 7,59 | 0,00% | 832.093,00 |
| 21.01.2025 | 7,61 | 7,79 | 7,55 | 7,59 | 0,93% | 602.445,00 |
| 17.01.2025 | 7,50 | 7,57 | 7,34 | 7,52 | 1,48% | 744.092,00 |
| 16.01.2025 | 6,94 | 7,45 | 6,92 | 7,41 | 6,16% | 731.294,00 |
| 15.01.2025 | 7,05 | 7,21 | 6,94 | 6,98 | 2,35% | 659.730,00 |
| 14.01.2025 | 6,65 | 6,84 | 6,55 | 6,82 | 3,49% | 969.952,00 |
| 13.01.2025 | 6,60 | 6,68 | 6,51 | 6,59 | -1,05% | 772.582,00 |
| 10.01.2025 | 6,69 | 6,77 | 6,57 | 6,66 | -2,06% | 744.491,00 |
| 08.01.2025 | 6,74 | 6,85 | 6,61 | 6,80 | -0,29% | 597.073,00 |
| 07.01.2025 | 7,00 | 7,05 | 6,71 | 6,82 | -2,57% | 850.585,00 |
| 06.01.2025 | 7,16 | 7,43 | 6,97 | 7,00 | -0,28% | 533.153,00 |
| 03.01.2025 | 6,84 | 7,03 | 6,71 | 7,02 | 3,39% | 504.880,00 |
| 02.01.2025 | 6,88 | 7,25 | 6,77 | 6,79 | 0,00% | 616.230,00 |
| 31.12.2024 | 6,78 | 6,94 | 6,75 | 6,79 | 1,49% | 451.739,00 |
| 30.12.2024 | 6,86 | 6,87 | 6,68 | 6,69 | -3,32% | 404.401,00 |