1,060$
-13,82%
Echtzeit-Aktienkurs Taitron Components
Bid:
Ask:
Aktienkurse zur Taitron Components Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,21 | 1,27 | 1,03 | 1,05 | -14,63% | 242.228,00 |
| 02.12.2025 | 1,20 | 1,23 | 1,18 | 1,23 | 0,82% | 34.562,00 |
| 01.12.2025 | 1,17 | 1,22 | 1,16 | 1,22 | 2,52% | 26.037,00 |
| 28.11.2025 | 1,19 | 1,25 | 1,17 | 1,19 | 0,00% | 20.808,00 |
| 26.11.2025 | 1,18 | 1,21 | 1,15 | 1,19 | -1,65% | 55.751,00 |
| 25.11.2025 | 1,18 | 1,22 | 1,13 | 1,21 | 1,68% | 106.357,00 |
| 24.11.2025 | 1,19 | 1,21 | 1,16 | 1,19 | -2,46% | 106.138,00 |
| 21.11.2025 | 1,25 | 1,25 | 1,16 | 1,22 | -3,94% | 78.526,00 |
| 20.11.2025 | 1,23 | 1,34 | 1,22 | 1,27 | 4,10% | 230.834,00 |
| 19.11.2025 | 1,03 | 1,23 | 1,01 | 1,22 | 20,79% | 394.322,00 |
| 18.11.2025 | 1,10 | 1,14 | 0,95 | 1,01 | -11,40% | 222.593,00 |
| 17.11.2025 | 1,35 | 1,40 | 1,11 | 1,14 | -45,71% | 935.093,00 |
| 14.11.2025 | 2,10 | 2,13 | 2,08 | 2,10 | -1,41% | 333.092,00 |
| 13.11.2025 | 2,18 | 2,19 | 2,12 | 2,13 | -1,84% | 18.318,00 |
| 12.11.2025 | 2,24 | 2,24 | 2,15 | 2,17 | -2,69% | 20.248,00 |
| 11.11.2025 | 2,20 | 2,28 | 2,17 | 2,23 | 3,24% | 25.132,00 |
| 10.11.2025 | 2,13 | 2,23 | 2,12 | 2,16 | 1,41% | 17.717,00 |
| 07.11.2025 | 2,22 | 2,22 | 2,12 | 2,13 | -2,74% | 49.724,00 |
| 06.11.2025 | 2,27 | 2,29 | 2,18 | 2,19 | -3,52% | 18.055,00 |
| 05.11.2025 | 2,25 | 2,28 | 2,19 | 2,27 | 4,13% | 42.612,00 |
| 04.11.2025 | 2,21 | 2,26 | 2,17 | 2,18 | -2,68% | 32.123,00 |
| 03.11.2025 | 2,28 | 2,47 | 2,16 | 2,24 | -6,48% | 274.106,00 |
| 31.10.2025 | 2,32 | 2,40 | 2,31 | 2,40 | 2,58% | 2.970.055,00 |
| 30.10.2025 | 2,41 | 2,45 | 2,27 | 2,34 | -6,60% | 20.776,00 |
| 29.10.2025 | 2,53 | 2,53 | 2,45 | 2,50 | -1,19% | 10.017,00 |
| 28.10.2025 | 2,55 | 2,56 | 2,50 | 2,53 | -0,86% | 12.184,00 |
| 27.10.2025 | 2,56 | 2,60 | 2,55 | 2,55 | -0,31% | 7.440,00 |
| 24.10.2025 | 2,47 | 2,72 | 2,47 | 2,56 | 0,79% | 66.773,00 |
| 23.10.2025 | 2,42 | 2,56 | 2,42 | 2,54 | 6,28% | 26.744,00 |
| 22.10.2025 | 2,48 | 2,50 | 2,39 | 2,39 | -4,02% | 49.395,00 |
| 21.10.2025 | 2,47 | 2,53 | 2,46 | 2,49 | 1,55% | 11.745,00 |
| 20.10.2025 | 2,41 | 2,55 | 2,41 | 2,45 | 1,74% | 34.335,00 |
| 17.10.2025 | 2,52 | 2,59 | 2,41 | 2,41 | -5,12% | 40.828,00 |
| 16.10.2025 | 2,53 | 2,70 | 2,53 | 2,54 | 0,40% | 33.188,00 |
| 15.10.2025 | 2,39 | 2,55 | 2,39 | 2,53 | 3,27% | 32.787,00 |
| 14.10.2025 | 2,43 | 2,49 | 2,43 | 2,45 | 0,41% | 9.119,00 |
| 13.10.2025 | 2,45 | 2,59 | 2,39 | 2,44 | -0,41% | 11.510,00 |
| 10.10.2025 | 2,54 | 2,58 | 2,37 | 2,45 | -3,54% | 27.278,00 |
| 09.10.2025 | 2,62 | 2,63 | 2,51 | 2,54 | -1,17% | 18.373,00 |
| 08.10.2025 | 2,63 | 2,68 | 2,50 | 2,57 | -1,91% | 37.800,00 |
| 07.10.2025 | 2,62 | 2,70 | 2,38 | 2,62 | 0,77% | 47.514,00 |
| 06.10.2025 | 2,61 | 2,65 | 2,58 | 2,60 | -0,38% | 45.981,00 |
| 03.10.2025 | 2,54 | 2,65 | 2,53 | 2,61 | 1,16% | 22.624,00 |
| 02.10.2025 | 2,50 | 2,60 | 2,50 | 2,58 | 1,18% | 48.498,00 |
| 01.10.2025 | 2,46 | 2,65 | 2,46 | 2,55 | 2,82% | 61.603,00 |
| 30.09.2025 | 2,48 | 2,53 | 2,45 | 2,48 | -0,40% | 10.540,00 |
| 29.09.2025 | 2,49 | 2,54 | 2,42 | 2,49 | -0,40% | 38.902,00 |
| 26.09.2025 | 2,49 | 2,57 | 2,45 | 2,50 | 2,04% | 38.325,00 |
| 25.09.2025 | 2,53 | 2,59 | 2,45 | 2,45 | -3,16% | 40.554,00 |
| 24.09.2025 | 2,59 | 2,59 | 2,45 | 2,53 | 0,00% | 55.968,00 |
| 23.09.2025 | 2,57 | 2,65 | 2,47 | 2,53 | -3,07% | 75.555,00 |
| 22.09.2025 | 2,72 | 2,72 | 2,55 | 2,61 | -3,69% | 59.086,00 |
| 19.09.2025 | 2,50 | 2,77 | 2,50 | 2,71 | 6,27% | 175.075,00 |
| 18.09.2025 | 2,54 | 2,63 | 2,54 | 2,55 | -0,78% | 48.426,00 |
| 17.09.2025 | 2,46 | 2,68 | 2,46 | 2,57 | 1,98% | 91.918,00 |
| 16.09.2025 | 2,60 | 2,60 | 2,30 | 2,52 | -4,55% | 158.908,00 |
| 15.09.2025 | 2,70 | 2,78 | 2,60 | 2,64 | -5,38% | 186.713,00 |
| 12.09.2025 | 2,89 | 2,91 | 2,72 | 2,79 | -2,45% | 153.391,00 |
| 11.09.2025 | 2,71 | 2,97 | 2,64 | 2,86 | 6,72% | 258.300,00 |
| 10.09.2025 | 2,74 | 2,90 | 2,60 | 2,68 | -3,25% | 530.853,00 |
| 09.09.2025 | 2,95 | 3,10 | 2,53 | 2,77 | -21,08% | 1.312.387,00 |
| 08.09.2025 | 2,13 | 5,10 | 2,13 | 3,51 | 64,40% | 21.675.013,00 |
| 05.09.2025 | 2,15 | 2,15 | 2,12 | 2,14 | 0,95% | 12.662,00 |
| 04.09.2025 | 2,15 | 2,17 | 2,10 | 2,12 | 0,71% | 18.458,00 |
| 03.09.2025 | 2,11 | 2,14 | 2,09 | 2,10 | -0,47% | 30.240,00 |
| 02.09.2025 | 2,07 | 2,13 | 2,07 | 2,11 | -0,47% | 9.388,00 |
| 29.08.2025 | 2,12 | 2,15 | 2,10 | 2,12 | 0,00% | 14.924,00 |
| 28.08.2025 | 2,09 | 2,13 | 2,06 | 2,12 | 2,42% | 45.961,00 |
| 27.08.2025 | 2,07 | 2,08 | 2,07 | 2,07 | 0,49% | 4.022,00 |
| 26.08.2025 | 2,06 | 2,07 | 2,06 | 2,06 | -0,48% | 6.899,00 |
| 25.08.2025 | 2,07 | 2,08 | 2,06 | 2,07 | -0,48% | 3.702,00 |
| 22.08.2025 | 2,05 | 2,09 | 2,05 | 2,08 | 0,48% | 5.284,00 |
| 21.08.2025 | 2,05 | 2,08 | 2,05 | 2,07 | -0,48% | 5.222,00 |
| 20.08.2025 | 2,08 | 2,08 | 2,01 | 2,08 | -0,44% | 16.729,00 |
| 19.08.2025 | 2,07 | 2,09 | 2,07 | 2,09 | 1,42% | 14.154,00 |
| 18.08.2025 | 2,11 | 2,11 | 2,06 | 2,06 | -0,96% | 31.183,00 |
| 15.08.2025 | 2,06 | 2,11 | 2,06 | 2,08 | -1,89% | 14.397,00 |
| 14.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,41% | 721,00 |
| 13.08.2025 | 2,12 | 2,14 | 2,12 | 2,13 | -0,06% | 4.873,00 |
| 12.08.2025 | 2,10 | 2,15 | 2,10 | 2,13 | -0,47% | 4.774,00 |
| 11.08.2025 | 2,10 | 2,16 | 2,10 | 2,14 | 1,42% | 4.283,00 |
| 08.08.2025 | 2,11 | 2,18 | 2,11 | 2,11 | -0,94% | 7.455,00 |
| 07.08.2025 | 2,12 | 2,15 | 2,10 | 2,13 | 0,47% | 4.211,00 |
| 06.08.2025 | 2,15 | 2,15 | 2,12 | 2,12 | -1,39% | 2.555,00 |
| 05.08.2025 | 2,10 | 2,18 | 2,10 | 2,15 | 2,26% | 12.951,00 |
| 04.08.2025 | 2,10 | 2,14 | 2,10 | 2,10 | -1,07% | 4.063,00 |
| 01.08.2025 | 2,18 | 2,19 | 2,12 | 2,13 | -0,70% | 11.707,00 |
| 31.07.2025 | 2,15 | 2,19 | 2,13 | 2,14 | -1,38% | 17.509,00 |
| 30.07.2025 | 2,19 | 2,20 | 2,11 | 2,17 | -1,36% | 7.292,00 |
| 29.07.2025 | 2,17 | 2,20 | 2,17 | 2,20 | -0,96% | 2.783,00 |
| 28.07.2025 | 2,24 | 2,24 | 2,19 | 2,22 | -0,21% | 2.515,00 |
| 25.07.2025 | 2,19 | 2,23 | 2,19 | 2,23 | 0,72% | 4.825,00 |
| 24.07.2025 | 2,20 | 2,21 | 2,19 | 2,21 | -0,63% | 2.816,00 |
| 23.07.2025 | 2,24 | 2,24 | 2,20 | 2,22 | -0,71% | 1.832,00 |
| 22.07.2025 | 2,20 | 2,24 | 2,19 | 2,24 | 0,90% | 5.697,00 |
| 21.07.2025 | 2,25 | 2,27 | 2,22 | 2,22 | 0,45% | 8.078,00 |
| 18.07.2025 | 2,21 | 2,22 | 2,21 | 2,21 | 0,45% | 2.723,00 |
| 17.07.2025 | 2,23 | 2,25 | 2,20 | 2,20 | -0,45% | 4.712,00 |
| 16.07.2025 | 2,27 | 2,30 | 2,21 | 2,21 | -1,34% | 14.606,00 |
| 15.07.2025 | 2,26 | 2,26 | 2,20 | 2,24 | 0,17% | 6.755,00 |