2,670$
0,38%
Echtzeit-Aktienkurs Taitron Components
Bid:
Ask:
Aktienkurse zur Taitron Components Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 2,66 | 2,68 | 2,63 | 2,66 | -1,48% | 21.535,00 |
| 02.12.2024 | 2,70 | 2,74 | 2,66 | 2,70 | 0,00% | 13.631,00 |
| 29.11.2024 | 2,73 | 2,73 | 2,66 | 2,70 | -1,46% | 5.640,00 |
| 27.11.2024 | 2,74 | 2,74 | 2,66 | 2,74 | 1,33% | 18.133,00 |
| 26.11.2024 | 2,67 | 2,72 | 2,63 | 2,70 | 1,27% | 7.589,00 |
| 25.11.2024 | 2,54 | 2,70 | 2,52 | 2,67 | 4,09% | 45.057,00 |
| 22.11.2024 | 2,64 | 2,64 | 2,56 | 2,57 | -1,72% | 24.990,00 |
| 21.11.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,19% | 106,00 |
| 20.11.2024 | 2,66 | 2,66 | 2,52 | 2,61 | -1,33% | 57.718,00 |
| 19.11.2024 | 2,70 | 2,74 | 2,63 | 2,64 | -4,69% | 32.599,00 |
| 18.11.2024 | 2,77 | 2,85 | 2,74 | 2,77 | -0,54% | 30.559,00 |
| 15.11.2024 | 2,90 | 2,90 | 2,79 | 2,79 | -4,01% | 4.990,00 |
| 14.11.2024 | 2,91 | 3,00 | 2,88 | 2,90 | 2,23% | 6.449,00 |
| 13.11.2024 | 2,82 | 2,88 | 2,82 | 2,84 | -0,42% | 7.902,00 |
| 12.11.2024 | 2,86 | 3,05 | 2,81 | 2,85 | -1,72% | 57.240,00 |
| 11.11.2024 | 2,84 | 2,94 | 2,84 | 2,90 | 0,69% | 5.270,00 |
| 08.11.2024 | 2,85 | 2,94 | 2,85 | 2,88 | 1,05% | 4.769,00 |
| 07.11.2024 | 2,89 | 2,92 | 2,83 | 2,85 | -0,62% | 24.889,00 |
| 06.11.2024 | 2,82 | 2,92 | 2,82 | 2,87 | 0,98% | 1.999,00 |
| 05.11.2024 | 2,83 | 2,92 | 2,83 | 2,84 | 0,71% | 1.824,00 |
| 04.11.2024 | 2,89 | 2,90 | 2,82 | 2,82 | 0,00% | 10.074,00 |
| 01.11.2024 | 2,84 | 2,87 | 2,80 | 2,82 | -0,01% | 5.399,00 |
| 31.10.2024 | 2,82 | 2,84 | 2,80 | 2,82 | -1,05% | 5.361,00 |
| 30.10.2024 | 2,90 | 2,91 | 2,85 | 2,85 | -1,39% | 8.539,00 |
| 29.10.2024 | 2,87 | 2,91 | 2,84 | 2,89 | 1,77% | 9.623,00 |
| 28.10.2024 | 2,83 | 2,85 | 2,80 | 2,84 | 1,43% | 8.439,00 |
| 25.10.2024 | 2,81 | 2,83 | 2,77 | 2,80 | -0,71% | 21.939,00 |
| 24.10.2024 | 2,82 | 2,92 | 2,73 | 2,82 | -1,30% | 15.548,00 |
| 23.10.2024 | 2,81 | 2,87 | 2,81 | 2,86 | -0,10% | 5.137,00 |
| 22.10.2024 | 2,86 | 2,94 | 2,84 | 2,86 | -0,52% | 9.854,00 |
| 21.10.2024 | 2,88 | 2,90 | 2,87 | 2,88 | -1,20% | 3.282,00 |
| 18.10.2024 | 2,90 | 2,94 | 2,90 | 2,91 | 1,78% | 1.578,00 |
| 17.10.2024 | 2,87 | 2,87 | 2,86 | 2,86 | -1,07% | 2.004,00 |
| 16.10.2024 | 2,88 | 2,91 | 2,87 | 2,89 | 0,35% | 5.195,00 |
| 15.10.2024 | 2,88 | 2,89 | 2,88 | 2,88 | 1,05% | 1.738,00 |
| 14.10.2024 | 2,85 | 2,89 | 2,85 | 2,85 | -2,03% | 2.747,00 |
| 11.10.2024 | 2,88 | 2,91 | 2,86 | 2,91 | -0,38% | 4.280,00 |
| 09.10.2024 | 2,92 | 2,93 | 2,83 | 2,92 | 0,86% | 2.295,00 |
| 08.10.2024 | 2,95 | 2,95 | 2,90 | 2,90 | 0,17% | 1.218,00 |
| 07.10.2024 | 2,90 | 2,94 | 2,89 | 2,89 | -0,69% | 2.325,00 |
| 04.10.2024 | 2,94 | 2,94 | 2,91 | 2,91 | -1,52% | 1.732,00 |
| 03.10.2024 | 2,98 | 2,98 | 2,93 | 2,96 | -0,17% | 1.395,00 |
| 02.10.2024 | 3,00 | 3,00 | 2,93 | 2,96 | 0,34% | 11.593,00 |
| 01.10.2024 | 2,90 | 2,96 | 2,90 | 2,95 | 1,38% | 7.949,00 |
| 30.09.2024 | 2,91 | 2,93 | 2,90 | 2,91 | 0,00% | 2.977,00 |
| 27.09.2024 | 2,90 | 2,91 | 2,89 | 2,91 | 0,69% | 5.251,00 |
| 26.09.2024 | 2,86 | 2,90 | 2,85 | 2,89 | 1,40% | 8.249,00 |
| 25.09.2024 | 2,86 | 2,89 | 2,85 | 2,85 | 0,00% | 2.322,00 |
| 24.09.2024 | 2,90 | 2,90 | 2,85 | 2,85 | -1,04% | 5.589,00 |
| 23.09.2024 | 2,87 | 2,89 | 2,85 | 2,88 | -0,69% | 10.215,00 |
| 20.09.2024 | 2,83 | 2,90 | 2,83 | 2,90 | 1,05% | 17.250,00 |
| 19.09.2024 | 2,86 | 2,87 | 2,82 | 2,87 | 2,14% | 11.364,00 |
| 18.09.2024 | 2,85 | 2,85 | 2,81 | 2,81 | -1,40% | 8.466,00 |
| 17.09.2024 | 2,82 | 2,90 | 2,79 | 2,85 | 1,42% | 5.416,00 |
| 16.09.2024 | 2,84 | 2,86 | 2,77 | 2,81 | -0,35% | 17.884,00 |
| 13.09.2024 | 2,82 | 2,86 | 2,79 | 2,82 | 0,36% | 9.009,00 |
| 12.09.2024 | 2,82 | 2,90 | 2,81 | 2,81 | 0,00% | 1.667,00 |
| 11.09.2024 | 2,82 | 2,82 | 2,76 | 2,81 | -0,35% | 4.860,00 |
| 10.09.2024 | 2,81 | 2,82 | 2,77 | 2,82 | -0,35% | 4.059,00 |
| 09.09.2024 | 2,85 | 2,85 | 2,81 | 2,83 | -1,39% | 3.144,00 |
| 06.09.2024 | 2,87 | 2,89 | 2,85 | 2,87 | 0,17% | 8.923,00 |
| 05.09.2024 | 2,86 | 2,87 | 2,86 | 2,87 | -0,87% | 5.752,00 |
| 04.09.2024 | 2,86 | 2,89 | 2,86 | 2,89 | 0,15% | 2.793,00 |
| 03.09.2024 | 2,92 | 2,92 | 2,86 | 2,89 | -1,01% | 6.722,00 |
| 30.08.2024 | 2,93 | 2,95 | 2,90 | 2,92 | -0,51% | 8.873,00 |
| 29.08.2024 | 2,92 | 2,94 | 2,90 | 2,93 | 1,00% | 6.299,00 |
| 28.08.2024 | 2,94 | 2,94 | 2,85 | 2,90 | -0,48% | 8.907,00 |
| 27.08.2024 | 2,83 | 2,92 | 2,78 | 2,92 | 0,55% | 20.326,00 |
| 26.08.2024 | 2,89 | 2,93 | 2,83 | 2,90 | -1,06% | 16.047,00 |
| 23.08.2024 | 2,89 | 2,93 | 2,89 | 2,93 | 0,34% | 7.693,00 |
| 22.08.2024 | 2,91 | 2,93 | 2,88 | 2,92 | 0,00% | 13.179,00 |
| 21.08.2024 | 2,93 | 2,94 | 2,91 | 2,92 | 0,34% | 6.411,00 |
| 20.08.2024 | 2,93 | 2,94 | 2,91 | 2,91 | -1,02% | 1.057,00 |
| 19.08.2024 | 2,92 | 2,94 | 2,90 | 2,94 | 1,20% | 8.934,00 |
| 16.08.2024 | 2,81 | 2,93 | 2,81 | 2,91 | -0,17% | 8.230,00 |
| 15.08.2024 | 2,85 | 2,91 | 2,84 | 2,91 | 2,46% | 12.845,00 |
| 14.08.2024 | 2,81 | 2,85 | 2,81 | 2,84 | 0,71% | 6.840,00 |
| 13.08.2024 | 2,82 | 2,83 | 2,81 | 2,82 | -0,21% | 2.364,00 |
| 12.08.2024 | 2,85 | 2,85 | 2,78 | 2,83 | 1,29% | 11.578,00 |
| 09.08.2024 | 2,89 | 2,89 | 2,79 | 2,79 | -1,59% | 9.802,00 |
| 08.08.2024 | 2,84 | 2,87 | 2,83 | 2,84 | 2,35% | 7.365,00 |
| 07.08.2024 | 2,89 | 2,89 | 2,77 | 2,77 | -0,72% | 11.161,00 |
| 06.08.2024 | 2,83 | 2,83 | 2,75 | 2,79 | 1,09% | 8.370,00 |
| 05.08.2024 | 2,80 | 2,84 | 2,75 | 2,76 | -3,93% | 46.498,00 |
| 02.08.2024 | 2,90 | 2,90 | 2,82 | 2,87 | -1,27% | 27.910,00 |
| 01.08.2024 | 2,95 | 2,98 | 2,86 | 2,91 | -0,72% | 9.864,00 |
| 31.07.2024 | 2,92 | 2,95 | 2,90 | 2,93 | 0,72% | 4.739,00 |
| 30.07.2024 | 2,94 | 2,94 | 2,87 | 2,91 | 1,39% | 16.227,00 |
| 29.07.2024 | 2,91 | 2,91 | 2,87 | 2,87 | 0,70% | 12.180,00 |
| 26.07.2024 | 2,85 | 2,91 | 2,85 | 2,85 | 1,79% | 10.563,00 |
| 25.07.2024 | 2,88 | 2,89 | 2,78 | 2,80 | -3,15% | 57.730,00 |
| 24.07.2024 | 2,94 | 2,95 | 2,88 | 2,89 | -1,63% | 11.133,00 |
| 23.07.2024 | 2,94 | 2,95 | 2,92 | 2,94 | 0,31% | 4.389,00 |
| 22.07.2024 | 2,96 | 2,96 | 2,93 | 2,93 | 0,69% | 5.735,00 |
| 19.07.2024 | 3,00 | 3,00 | 2,91 | 2,91 | -2,02% | 3.412,00 |
| 18.07.2024 | 2,98 | 3,00 | 2,94 | 2,97 | 1,02% | 11.979,00 |
| 17.07.2024 | 2,93 | 2,97 | 2,93 | 2,94 | -0,03% | 5.480,00 |
| 16.07.2024 | 2,85 | 2,97 | 2,80 | 2,94 | 3,19% | 10.447,00 |
| 15.07.2024 | 2,91 | 2,95 | 2,85 | 2,85 | -2,06% | 6.314,00 |
| 12.07.2024 | 2,88 | 2,95 | 2,81 | 2,91 | 1,39% | 13.056,00 |