1.230,000$
-0,78%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 1.305,20 | 1.311,01 | 1.237,46 | 1.240,13 | -4,10% | 567.350,00 |
| 20.11.2024 | 1.259,60 | 1.297,97 | 1.250,26 | 1.293,11 | 3,40% | 369.658,00 |
| 19.11.2024 | 1.249,97 | 1.257,37 | 1.246,20 | 1.250,62 | -0,14% | 319.265,00 |
| 18.11.2024 | 1.254,50 | 1.266,21 | 1.242,99 | 1.252,35 | -0,14% | 262.929,00 |
| 15.11.2024 | 1.265,43 | 1.279,47 | 1.240,20 | 1.254,16 | -1,38% | 481.098,00 |
| 14.11.2024 | 1.353,45 | 1.355,12 | 1.257,97 | 1.271,71 | -6,70% | 662.571,00 |
| 13.11.2024 | 1.354,17 | 1.377,46 | 1.354,14 | 1.363,00 | 0,56% | 224.660,00 |
| 12.11.2024 | 1.380,63 | 1.380,63 | 1.344,03 | 1.355,42 | -1,41% | 261.819,00 |
| 11.11.2024 | 1.365,68 | 1.384,68 | 1.360,29 | 1.374,76 | 1,76% | 209.950,00 |
| 08.11.2024 | 1.327,87 | 1.370,11 | 1.327,87 | 1.350,98 | 1,62% | 245.524,00 |
| 07.11.2024 | 1.347,00 | 1.359,90 | 1.306,03 | 1.329,39 | -3,85% | 501.289,00 |
| 06.11.2024 | 1.398,00 | 1.400,00 | 1.366,64 | 1.382,60 | 3,36% | 394.309,00 |
| 05.11.2024 | 1.322,38 | 1.339,00 | 1.318,00 | 1.337,60 | 1,69% | 162.507,00 |
| 04.11.2024 | 1.308,93 | 1.321,92 | 1.306,77 | 1.315,39 | 0,83% | 169.951,00 |
| 01.11.2024 | 1.307,81 | 1.317,42 | 1.300,00 | 1.304,50 | 0,17% | 217.997,00 |
| 31.10.2024 | 1.325,00 | 1.330,24 | 1.300,03 | 1.302,30 | -2,06% | 261.849,00 |
| 30.10.2024 | 1.328,95 | 1.344,55 | 1.328,00 | 1.329,63 | -0,49% | 215.446,00 |
| 29.10.2024 | 1.331,66 | 1.342,00 | 1.326,52 | 1.336,17 | -0,22% | 159.801,00 |
| 28.10.2024 | 1.363,78 | 1.363,78 | 1.337,43 | 1.339,08 | -1,16% | 169.844,00 |
| 25.10.2024 | 1.355,02 | 1.363,33 | 1.345,04 | 1.354,83 | 0,69% | 133.470,00 |
| 24.10.2024 | 1.361,12 | 1.369,37 | 1.343,13 | 1.345,56 | -0,89% | 119.208,00 |
| 23.10.2024 | 1.350,41 | 1.367,20 | 1.349,54 | 1.357,59 | 0,53% | 142.962,00 |
| 22.10.2024 | 1.378,83 | 1.378,83 | 1.337,25 | 1.350,41 | -2,63% | 204.723,00 |
| 21.10.2024 | 1.400,00 | 1.406,07 | 1.375,06 | 1.386,86 | -0,74% | 150.544,00 |
| 18.10.2024 | 1.410,28 | 1.410,28 | 1.390,06 | 1.397,16 | -0,34% | 133.997,00 |
| 17.10.2024 | 1.394,76 | 1.414,75 | 1.390,40 | 1.401,96 | 1,29% | 191.203,00 |
| 16.10.2024 | 1.393,02 | 1.395,38 | 1.373,32 | 1.384,07 | -0,46% | 192.698,00 |
| 15.10.2024 | 1.422,04 | 1.422,04 | 1.389,90 | 1.390,52 | -1,50% | 155.966,00 |
| 14.10.2024 | 1.415,92 | 1.424,68 | 1.408,94 | 1.411,63 | 0,09% | 151.723,00 |
| 11.10.2024 | 1.372,42 | 1.414,51 | 1.372,42 | 1.410,42 | 3,03% | 192.089,00 |
| 10.10.2024 | 1.367,81 | 1.375,70 | 1.362,88 | 1.368,98 | -1,30% | 106.059,00 |
| 09.10.2024 | 1.369,28 | 1.388,23 | 1.369,28 | 1.386,96 | 0,82% | 137.933,00 |
| 08.10.2024 | 1.369,15 | 1.378,86 | 1.364,00 | 1.375,62 | 1,41% | 94.051,00 |
| 07.10.2024 | 1.352,00 | 1.368,48 | 1.343,17 | 1.356,55 | 0,08% | 139.472,00 |
| 04.10.2024 | 1.356,00 | 1.358,33 | 1.336,13 | 1.355,46 | -4,48% | 187.855,00 |
| 03.10.2024 | 1.442,40 | 1.442,40 | 1.416,47 | 1.419,09 | -1,62% | 216.948,00 |
| 02.10.2024 | 1.434,95 | 1.451,32 | 1.426,32 | 1.442,53 | 0,46% | 149.500,00 |
| 01.10.2024 | 1.430,00 | 1.443,45 | 1.418,65 | 1.435,96 | 0,62% | 172.505,00 |
| 30.09.2024 | 1.396,16 | 1.428,16 | 1.396,16 | 1.427,13 | 1,73% | 231.759,00 |
| 27.09.2024 | 1.403,79 | 1.408,45 | 1.395,00 | 1.402,88 | 0,12% | 184.603,00 |
| 26.09.2024 | 1.430,72 | 1.433,00 | 1.398,69 | 1.401,23 | -1,62% | 193.835,00 |
| 25.09.2024 | 1.427,44 | 1.433,03 | 1.418,05 | 1.424,26 | 0,24% | 242.934,00 |
| 24.09.2024 | 1.417,04 | 1.422,21 | 1.399,39 | 1.420,90 | 0,21% | 285.977,00 |
| 23.09.2024 | 1.408,64 | 1.423,02 | 1.400,32 | 1.417,98 | 0,71% | 205.842,00 |
| 20.09.2024 | 1.401,90 | 1.419,99 | 1.384,05 | 1.408,03 | 1,31% | 339.858,00 |
| 19.09.2024 | 1.400,63 | 1.400,63 | 1.380,01 | 1.389,85 | 1,18% | 157.538,00 |
| 18.09.2024 | 1.384,96 | 1.396,13 | 1.373,51 | 1.373,70 | -0,13% | 129.911,00 |
| 17.09.2024 | 1.374,39 | 1.382,04 | 1.363,51 | 1.375,45 | 0,18% | 104.019,00 |
| 16.09.2024 | 1.381,24 | 1.388,41 | 1.364,51 | 1.372,92 | 0,38% | 141.597,00 |
| 13.09.2024 | 1.347,85 | 1.376,15 | 1.345,21 | 1.367,76 | 1,46% | 149.122,00 |
| 12.09.2024 | 1.326,82 | 1.348,03 | 1.326,35 | 1.348,03 | 1,51% | 130.512,00 |
| 11.09.2024 | 1.312,00 | 1.328,03 | 1.287,55 | 1.328,03 | 1,32% | 126.925,00 |
| 10.09.2024 | 1.310,40 | 1.315,15 | 1.295,51 | 1.310,75 | 0,61% | 124.192,00 |
| 09.09.2024 | 1.310,64 | 1.318,18 | 1.296,18 | 1.302,77 | 0,66% | 176.450,00 |
| 06.09.2024 | 1.330,62 | 1.335,73 | 1.293,29 | 1.294,17 | -2,64% | 157.071,00 |
| 05.09.2024 | 1.348,00 | 1.348,38 | 1.316,98 | 1.329,28 | -1,58% | 151.717,00 |
| 04.09.2024 | 1.333,77 | 1.353,60 | 1.333,77 | 1.350,62 | 1,36% | 118.908,00 |
| 03.09.2024 | 1.368,60 | 1.379,47 | 1.327,35 | 1.332,49 | -2,97% | 206.129,00 |
| 30.08.2024 | 1.366,68 | 1.380,83 | 1.356,76 | 1.373,21 | 0,65% | 251.827,00 |
| 29.08.2024 | 1.340,00 | 1.376,16 | 1.335,91 | 1.364,37 | 2,35% | 255.621,00 |
| 28.08.2024 | 1.335,00 | 1.337,48 | 1.324,01 | 1.333,06 | 0,51% | 162.852,00 |
| 27.08.2024 | 1.300,00 | 1.333,18 | 1.290,34 | 1.326,23 | 1,84% | 159.943,00 |
| 26.08.2024 | 1.326,60 | 1.329,21 | 1.300,51 | 1.302,25 | -1,84% | 256.234,00 |
| 23.08.2024 | 1.308,03 | 1.339,29 | 1.305,97 | 1.326,68 | 1,71% | 273.198,00 |
| 22.08.2024 | 1.316,74 | 1.320,00 | 1.302,45 | 1.304,38 | -0,71% | 119.685,00 |
| 21.08.2024 | 1.315,00 | 1.319,01 | 1.306,73 | 1.313,71 | 0,25% | 158.134,00 |
| 20.08.2024 | 1.309,85 | 1.315,00 | 1.297,28 | 1.310,41 | 0,17% | 225.997,00 |
| 19.08.2024 | 1.280,08 | 1.310,25 | 1.278,51 | 1.308,24 | 2,20% | 277.951,00 |
| 16.08.2024 | 1.275,00 | 1.281,07 | 1.266,88 | 1.280,08 | 0,61% | 188.182,00 |
| 15.08.2024 | 1.267,29 | 1.275,00 | 1.253,99 | 1.272,34 | 1,92% | 202.217,00 |
| 14.08.2024 | 1.245,36 | 1.254,47 | 1.237,56 | 1.248,36 | 0,38% | 116.570,00 |
| 13.08.2024 | 1.239,99 | 1.245,16 | 1.222,24 | 1.243,69 | 0,86% | 228.489,00 |
| 12.08.2024 | 1.243,88 | 1.243,88 | 1.224,36 | 1.233,05 | -1,05% | 236.473,00 |
| 09.08.2024 | 1.231,51 | 1.249,24 | 1.221,04 | 1.246,10 | 1,22% | 172.042,00 |
| 08.08.2024 | 1.215,09 | 1.243,77 | 1.214,85 | 1.231,12 | 2,42% | 210.451,00 |
| 07.08.2024 | 1.250,92 | 1.253,79 | 1.201,72 | 1.202,03 | -2,86% | 347.401,00 |
| 06.08.2024 | 1.221,85 | 1.269,50 | 1.221,85 | 1.237,37 | 2,31% | 404.997,00 |
| 05.08.2024 | 1.196,27 | 1.218,75 | 1.176,31 | 1.209,45 | -0,23% | 429.710,00 |
| 02.08.2024 | 1.249,77 | 1.249,77 | 1.202,24 | 1.212,27 | -4,40% | 314.682,00 |
| 01.08.2024 | 1.287,42 | 1.296,78 | 1.258,29 | 1.268,04 | -2,02% | 222.373,00 |
| 31.07.2024 | 1.285,52 | 1.302,45 | 1.273,81 | 1.294,22 | 2,38% | 267.062,00 |
| 30.07.2024 | 1.248,55 | 1.273,94 | 1.248,55 | 1.264,16 | 2,27% | 279.913,00 |
| 29.07.2024 | 1.241,30 | 1.246,80 | 1.227,31 | 1.236,12 | 0,10% | 171.699,00 |
| 26.07.2024 | 1.240,86 | 1.253,19 | 1.232,63 | 1.234,86 | 0,52% | 207.905,00 |
| 25.07.2024 | 1.250,42 | 1.262,92 | 1.228,21 | 1.228,42 | -1,37% | 199.702,00 |
| 24.07.2024 | 1.274,93 | 1.274,93 | 1.241,17 | 1.245,48 | -3,24% | 171.006,00 |
| 23.07.2024 | 1.262,13 | 1.296,38 | 1.259,04 | 1.287,13 | 2,49% | 204.001,00 |
| 22.07.2024 | 1.245,76 | 1.259,36 | 1.237,18 | 1.255,85 | 1,44% | 193.556,00 |
| 19.07.2024 | 1.259,27 | 1.259,27 | 1.234,33 | 1.238,07 | -0,63% | 168.121,00 |
| 18.07.2024 | 1.246,29 | 1.263,26 | 1.239,29 | 1.245,92 | 0,36% | 251.389,00 |
| 17.07.2024 | 1.265,03 | 1.268,53 | 1.238,92 | 1.241,47 | -3,05% | 200.811,00 |
| 16.07.2024 | 1.246,14 | 1.284,77 | 1.241,77 | 1.280,50 | 3,10% | 218.391,00 |
| 15.07.2024 | 1.250,03 | 1.250,03 | 1.230,25 | 1.241,94 | -0,03% | 371.129,00 |
| 12.07.2024 | 1.261,97 | 1.261,97 | 1.237,08 | 1.242,31 | -1,06% | 409.733,00 |
| 11.07.2024 | 1.267,96 | 1.267,96 | 1.249,00 | 1.255,64 | -1,34% | 297.754,00 |
| 10.07.2024 | 1.272,06 | 1.274,49 | 1.256,78 | 1.272,68 | 0,17% | 229.576,00 |
| 09.07.2024 | 1.272,57 | 1.274,97 | 1.260,48 | 1.270,46 | -0,14% | 161.174,00 |
| 08.07.2024 | 1.278,00 | 1.281,34 | 1.261,77 | 1.272,18 | -0,19% | 191.322,00 |
| 05.07.2024 | 1.280,57 | 1.280,57 | 1.261,52 | 1.274,55 | -0,70% | 140.336,00 |
| 03.07.2024 | 1.278,05 | 1.288,15 | 1.274,03 | 1.283,50 | 0,42% | 108.123,00 |