28,170$
-0,53%
Echtzeit-Aktienkurs Transcontinental Realty Investors
Bid:
Ask:
Aktienkurse zur Transcontinental Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 28,17 | 28,33 | 28,17 | 28,17 | -0,53% | 816,00 |
| 16.10.2024 | 28,03 | 28,32 | 28,03 | 28,32 | 0,57% | 2.541,00 |
| 15.10.2024 | 27,80 | 28,16 | 27,80 | 28,16 | -0,21% | 1.218,00 |
| 14.10.2024 | 27,64 | 28,39 | 27,64 | 28,22 | 0,36% | 1.994,00 |
| 11.10.2024 | 27,50 | 28,12 | 27,37 | 28,12 | 2,11% | 2.899,00 |
| 10.10.2024 | 28,03 | 28,03 | 27,54 | 27,54 | -0,54% | 1.631,00 |
| 09.10.2024 | 27,69 | 28,36 | 27,69 | 27,69 | -1,14% | 636,00 |
| 08.10.2024 | 28,20 | 28,20 | 27,72 | 28,01 | 0,25% | 2.006,00 |
| 07.10.2024 | 27,38 | 27,99 | 27,38 | 27,94 | 1,20% | 3.652,00 |
| 04.10.2024 | 28,05 | 28,28 | 27,61 | 27,61 | -1,78% | 4.032,00 |
| 03.10.2024 | 28,11 | 28,25 | 28,11 | 28,11 | -0,39% | 928,00 |
| 02.10.2024 | 28,31 | 28,69 | 28,22 | 28,22 | -0,60% | 4.178,00 |
| 01.10.2024 | 28,30 | 28,39 | 28,30 | 28,39 | -1,39% | 1.358,00 |
| 30.09.2024 | 26,91 | 28,80 | 26,91 | 28,79 | -0,03% | 2.218,00 |
| 27.09.2024 | 28,60 | 28,81 | 28,01 | 28,80 | 1,27% | 8.641,00 |
| 26.09.2024 | 28,46 | 28,56 | 28,10 | 28,44 | 0,78% | 2.178,00 |
| 25.09.2024 | 28,07 | 28,25 | 28,01 | 28,22 | -0,88% | 943,00 |
| 24.09.2024 | 28,32 | 28,47 | 27,90 | 28,47 | 1,61% | 2.039,00 |
| 23.09.2024 | 28,45 | 28,45 | 28,02 | 28,02 | 1,45% | 1.052,00 |
| 20.09.2024 | 28,49 | 28,92 | 27,62 | 27,62 | -4,76% | 7.533,00 |
| 19.09.2024 | 28,44 | 29,18 | 28,44 | 29,00 | 5,00% | 6.481,00 |
| 18.09.2024 | 28,25 | 28,92 | 27,62 | 27,62 | -3,05% | 2.989,00 |
| 17.09.2024 | 28,56 | 28,56 | 28,27 | 28,49 | 0,18% | 1.218,00 |
| 16.09.2024 | 28,61 | 28,61 | 28,34 | 28,44 | 0,49% | 1.197,00 |
| 13.09.2024 | 27,60 | 28,30 | 27,60 | 28,30 | 0,11% | 2.336,00 |
| 12.09.2024 | 28,01 | 28,27 | 28,01 | 28,27 | 0,57% | 591,00 |
| 11.09.2024 | 28,01 | 28,11 | 28,01 | 28,11 | -2,19% | 594,00 |
| 10.09.2024 | 28,75 | 28,75 | 28,10 | 28,74 | 1,16% | 2.178,00 |
| 09.09.2024 | 27,99 | 28,41 | 27,99 | 28,41 | 2,60% | 1.232,00 |
| 06.09.2024 | 28,47 | 28,47 | 27,69 | 27,69 | -3,18% | 3.371,00 |
| 05.09.2024 | 28,02 | 28,60 | 27,52 | 28,60 | -0,80% | 1.657,00 |
| 04.09.2024 | 29,40 | 29,40 | 28,01 | 28,83 | 2,78% | 1.924,00 |
| 03.09.2024 | 28,02 | 28,05 | 28,02 | 28,05 | -6,72% | 1.092,00 |
| 30.08.2024 | 29,52 | 30,07 | 28,65 | 30,07 | -0,10% | 2.906,00 |
| 29.08.2024 | 29,75 | 30,10 | 29,75 | 30,10 | 1,18% | 914,00 |
| 28.08.2024 | 29,67 | 29,75 | 29,67 | 29,75 | 0,30% | 467,00 |
| 27.08.2024 | 30,14 | 30,14 | 29,66 | 29,66 | -1,40% | 285,00 |
| 26.08.2024 | 29,50 | 30,08 | 29,10 | 30,08 | -0,23% | 5.821,00 |
| 23.08.2024 | 29,69 | 30,15 | 27,37 | 30,15 | 3,11% | 3.515,00 |
| 22.08.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -1,85% | 360,00 |
| 21.08.2024 | 29,79 | 29,79 | 29,79 | 29,79 | 0,78% | 330,00 |
| 20.08.2024 | 29,70 | 29,70 | 29,56 | 29,56 | 0,78% | 502,00 |
| 19.08.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -1,35% | 828,00 |
| 16.08.2024 | 29,70 | 29,73 | 28,86 | 29,73 | 0,61% | 1.572,00 |
| 15.08.2024 | 29,37 | 29,55 | 29,37 | 29,55 | 2,00% | 819,00 |
| 14.08.2024 | 29,39 | 29,39 | 28,97 | 28,97 | -1,06% | 964,00 |
| 13.08.2024 | 28,00 | 29,28 | 28,00 | 29,28 | -0,07% | 567,00 |
| 12.08.2024 | 29,40 | 29,42 | 29,30 | 29,30 | 0,45% | 1.749,00 |
| 09.08.2024 | 29,67 | 29,67 | 29,05 | 29,17 | -3,44% | 2.227,00 |
| 08.08.2024 | 29,98 | 30,21 | 29,98 | 30,21 | 5,22% | 894,00 |
| 07.08.2024 | 28,71 | 28,71 | 28,71 | 28,71 | -0,24% | 626,00 |
| 06.08.2024 | 28,04 | 28,99 | 28,04 | 28,78 | 2,09% | 3.493,00 |
| 05.08.2024 | 28,70 | 28,82 | 28,11 | 28,19 | -4,44% | 3.212,00 |
| 02.08.2024 | 29,85 | 31,82 | 29,50 | 29,50 | -2,45% | 1.307,00 |
| 01.08.2024 | 30,84 | 30,84 | 30,24 | 30,24 | -3,82% | 3.313,00 |
| 31.07.2024 | 30,99 | 31,92 | 30,66 | 31,44 | 0,87% | 2.370,00 |
| 30.07.2024 | 30,96 | 31,51 | 30,70 | 31,17 | 0,55% | 4.514,00 |
| 29.07.2024 | 31,16 | 31,16 | 30,73 | 31,00 | -0,51% | 2.977,00 |
| 26.07.2024 | 31,04 | 31,28 | 30,77 | 31,16 | 2,00% | 1.936,00 |
| 25.07.2024 | 30,90 | 30,96 | 30,55 | 30,55 | -0,13% | 2.063,00 |
| 24.07.2024 | 30,59 | 30,77 | 30,59 | 30,59 | -0,84% | 2.605,00 |
| 23.07.2024 | 31,17 | 31,28 | 30,85 | 30,85 | 0,95% | 2.669,00 |
| 22.07.2024 | 29,50 | 30,93 | 29,50 | 30,56 | 1,29% | 2.574,00 |
| 19.07.2024 | 30,26 | 30,83 | 30,17 | 30,17 | 0,00% | 2.207,00 |
| 18.07.2024 | 30,20 | 31,18 | 29,53 | 30,17 | -1,37% | 11.226,00 |
| 17.07.2024 | 30,34 | 31,02 | 30,00 | 30,59 | 0,66% | 13.730,00 |
| 16.07.2024 | 29,65 | 30,39 | 29,51 | 30,39 | 1,47% | 7.446,00 |
| 15.07.2024 | 29,79 | 29,95 | 29,79 | 29,95 | 1,35% | 4.206,00 |
| 12.07.2024 | 29,41 | 29,57 | 29,03 | 29,55 | 0,68% | 2.983,00 |
| 11.07.2024 | 29,09 | 29,38 | 29,09 | 29,35 | 1,87% | 6.220,00 |
| 10.07.2024 | 28,37 | 29,18 | 28,25 | 28,81 | 0,80% | 14.935,00 |
| 09.07.2024 | 28,80 | 29,01 | 28,04 | 28,58 | -0,76% | 8.524,00 |
| 08.07.2024 | 28,40 | 29,07 | 28,25 | 28,80 | 1,41% | 8.272,00 |
| 05.07.2024 | 28,25 | 29,82 | 28,01 | 28,40 | -0,35% | 6.215,00 |
| 03.07.2024 | 28,65 | 28,83 | 28,15 | 28,50 | 0,35% | 2.048,00 |
| 02.07.2024 | 28,25 | 29,00 | 28,25 | 28,40 | -0,35% | 4.915,00 |
| 01.07.2024 | 27,93 | 29,67 | 27,84 | 28,50 | 2,78% | 43.669,00 |
| 28.06.2024 | 28,40 | 28,40 | 27,04 | 27,73 | -1,77% | 25.860,00 |
| 27.06.2024 | 28,25 | 28,34 | 28,20 | 28,23 | -0,49% | 1.727,00 |
| 26.06.2024 | 28,34 | 28,45 | 27,91 | 28,37 | -0,28% | 2.912,00 |
| 25.06.2024 | 28,00 | 28,50 | 28,00 | 28,45 | 2,26% | 1.406,00 |
| 24.06.2024 | 27,82 | 27,82 | 27,82 | 27,82 | -3,23% | 974,00 |
| 21.06.2024 | 28,75 | 29,33 | 27,61 | 28,75 | 0,35% | 5.654,00 |
| 20.06.2024 | 28,75 | 28,75 | 28,65 | 28,65 | 1,78% | 1.153,00 |
| 18.06.2024 | 28,71 | 28,71 | 28,15 | 28,15 | 0,54% | 1.380,00 |
| 17.06.2024 | 28,30 | 28,78 | 28,00 | 28,00 | -1,58% | 3.891,00 |
| 14.06.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -1,15% | 1.280,00 |
| 13.06.2024 | 29,00 | 29,00 | 28,77 | 28,78 | -0,83% | 1.005,00 |
| 12.06.2024 | 29,34 | 29,34 | 29,00 | 29,02 | 0,45% | 1.704,00 |
| 11.06.2024 | 28,89 | 28,89 | 28,89 | 28,89 | -0,72% | 992,00 |
| 10.06.2024 | 28,80 | 29,17 | 28,80 | 29,10 | 0,90% | 1.927,00 |
| 07.06.2024 | 28,28 | 28,84 | 28,28 | 28,84 | 0,84% | 8.061,00 |
| 06.06.2024 | 27,63 | 28,87 | 27,51 | 28,60 | -1,00% | 2.579,00 |
| 05.06.2024 | 28,25 | 28,89 | 27,96 | 28,89 | 2,16% | 2.794,00 |
| 04.06.2024 | 28,23 | 29,11 | 28,23 | 28,28 | -1,74% | 1.574,00 |
| 03.06.2024 | 29,49 | 29,49 | 28,78 | 28,78 | -1,47% | 1.436,00 |
| 31.05.2024 | 29,45 | 29,48 | 29,13 | 29,21 | 2,20% | 3.449,00 |
| 30.05.2024 | 27,65 | 29,48 | 27,65 | 28,58 | 3,89% | 6.175,00 |
| 29.05.2024 | 27,54 | 27,54 | 27,51 | 27,51 | -1,08% | 1.292,00 |
| 28.05.2024 | 27,85 | 28,16 | 27,80 | 27,81 | -0,71% | 4.474,00 |