2,460$
0,82%
Echtzeit-Aktienkurs Taitron Components
Bid:
Ask:
Aktienkurse zur Taitron Components Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 11.305,00 |
| 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% | 37.797,00 |
| 07.10.2025 | 2,62 | 2,70 | 2,38 | 2,62 | 0,77% | 47.319,00 |
| 06.10.2025 | 2,61 | 2,65 | 2,58 | 2,60 | 0,00% | 41.986,00 |
| 03.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | 1.286,00 |
| 02.10.2025 | 2,50 | 2,60 | 2,50 | 2,58 | 1,18% | 47.060,00 |
| 01.10.2025 | 2,46 | 2,65 | 2,46 | 2,55 | 2,41% | 61.439,00 |
| 30.09.2025 | 2,48 | 2,53 | 2,45 | 2,49 | 0,00% | 9.222,00 |
| 29.09.2025 | 2,49 | 2,54 | 2,42 | 2,49 | -0,40% | 37.857,00 |
| 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% | 32.271,00 |
| 24.09.2025 | 2,59 | 2,59 | 2,45 | 2,53 | 0,00% | 55.153,00 |
| 23.09.2025 | 2,57 | 2,65 | 2,47 | 2,53 | -3,07% | 74.442,00 |
| 22.09.2025 | 2,72 | 2,72 | 2,55 | 2,61 | -3,69% | 57.279,00 |
| 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 | -0,39% | 47.954,00 |
| 17.09.2025 | 2,46 | 2,68 | 2,46 | 2,56 | 1,59% | 90.846,00 |
| 16.09.2025 | 2,60 | 2,60 | 2,30 | 2,52 | -4,55% | 156.375,00 |
| 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% | 18.454,00 |
| 03.09.2025 | 2,11 | 2,14 | 2,09 | 2,10 | -0,47% | 30.204,00 |
| 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% | 45.908,00 |
| 27.08.2025 | 2,07 | 2,08 | 2,07 | 2,07 | 0,49% | 4.011,00 |
| 26.08.2025 | 2,06 | 2,07 | 2,06 | 2,06 | -0,48% | 6.879,00 |
| 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% | 5.221,00 |
| 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% | 14.116,00 |
| 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% | 720,00 |
| 13.08.2025 | 2,12 | 2,14 | 2,12 | 2,13 | -0,06% | 4.855,00 |
| 12.08.2025 | 2,10 | 2,15 | 2,10 | 2,13 | -0,47% | 4.773,00 |
| 11.08.2025 | 2,10 | 2,16 | 2,10 | 2,14 | 1,42% | 4.246,00 |
| 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% | 2.552,00 |
| 05.08.2025 | 2,10 | 2,18 | 2,10 | 2,15 | 2,26% | 12.947,00 |
| 04.08.2025 | 2,10 | 2,14 | 2,10 | 2,10 | -1,07% | 3.962,00 |
| 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% | 2.772,00 |
| 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% | 2.658,00 |
| 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% | 8.077,00 |
| 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% | 4.616,00 |
| 16.07.2025 | 2,27 | 2,30 | 2,21 | 2,21 | -1,34% | 14.604,00 |
| 15.07.2025 | 2,26 | 2,26 | 2,20 | 2,24 | 0,17% | 6.755,00 |
| 14.07.2025 | 2,27 | 2,29 | 2,22 | 2,24 | -0,62% | 1.891,00 |
| 11.07.2025 | 2,23 | 2,25 | 2,22 | 2,25 | 1,35% | 3.083,00 |
| 10.07.2025 | 2,27 | 2,29 | 2,22 | 2,22 | -1,33% | 2.457,00 |
| 09.07.2025 | 2,22 | 2,30 | 2,22 | 2,25 | 0,45% | 23.615,00 |
| 08.07.2025 | 2,22 | 2,24 | 2,22 | 2,24 | -0,88% | 6.637,00 |
| 07.07.2025 | 2,22 | 2,31 | 2,22 | 2,26 | -0,44% | 4.097,00 |
| 03.07.2025 | 2,30 | 2,30 | 2,26 | 2,27 | -1,73% | 6.554,00 |
| 02.07.2025 | 2,22 | 2,32 | 2,22 | 2,31 | 2,38% | 23.332,00 |
| 01.07.2025 | 2,20 | 2,27 | 2,19 | 2,26 | 0,72% | 10.158,00 |
| 30.06.2025 | 2,19 | 2,26 | 2,18 | 2,24 | 3,09% | 10.661,00 |
| 27.06.2025 | 2,17 | 2,19 | 2,15 | 2,17 | -0,33% | 6.072,00 |
| 26.06.2025 | 2,22 | 2,36 | 2,11 | 2,18 | -0,75% | 103.576,00 |
| 25.06.2025 | 2,19 | 2,25 | 2,19 | 2,20 | 0,06% | 10.485,00 |
| 24.06.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 1,15% | 1.691,00 |
| 23.06.2025 | 2,19 | 2,22 | 2,15 | 2,17 | -2,25% | 3.954,00 |
| 20.06.2025 | 2,16 | 2,25 | 2,16 | 2,22 | 2,69% | 9.929,00 |
| 18.06.2025 | 2,23 | 2,28 | 2,16 | 2,16 | -0,37% | 10.566,00 |
| 17.06.2025 | 2,16 | 2,17 | 2,11 | 2,17 | 1,88% | 63.233,00 |
| 16.06.2025 | 2,14 | 2,16 | 2,11 | 2,13 | -0,93% | 21.389,00 |
| 13.06.2025 | 2,16 | 2,17 | 2,13 | 2,15 | -0,46% | 7.278,00 |
| 12.06.2025 | 2,15 | 2,17 | 2,15 | 2,16 | -0,23% | 12.847,00 |
| 11.06.2025 | 2,19 | 2,19 | 2,15 | 2,17 | -0,23% | 6.332,00 |
| 10.06.2025 | 2,16 | 2,20 | 2,16 | 2,17 | -0,69% | 5.446,00 |
| 09.06.2025 | 2,25 | 2,25 | 2,15 | 2,19 | -1,99% | 11.248,00 |
| 06.06.2025 | 2,19 | 2,23 | 2,17 | 2,23 | -0,47% | 4.529,00 |
| 05.06.2025 | 2,19 | 2,24 | 2,17 | 2,24 | 1,36% | 2.539,00 |
| 04.06.2025 | 2,23 | 2,27 | 2,18 | 2,21 | -0,45% | 5.400,00 |
| 03.06.2025 | 2,22 | 2,28 | 2,18 | 2,22 | 0,91% | 20.339,00 |
| 02.06.2025 | 2,29 | 2,31 | 2,20 | 2,20 | -0,45% | 19.630,00 |
| 30.05.2025 | 2,30 | 2,38 | 2,21 | 2,21 | -3,07% | 5.130,00 |
| 29.05.2025 | 2,28 | 2,29 | 2,20 | 2,28 | 3,60% | 4.604,00 |
| 28.05.2025 | 2,18 | 2,24 | 2,18 | 2,20 | 0,95% | 7.775,00 |
| 27.05.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -1,36% | 9.028,00 |
| 23.05.2025 | 2,18 | 2,28 | 2,18 | 2,21 | -1,78% | 5.245,00 |
| 22.05.2025 | 2,22 | 2,25 | 2,18 | 2,25 | 0,45% | 5.004,00 |