2,220$
1,83%
Echtzeit-Aktienkurs Taitron Components
Bid:
Ask:
Aktienkurse zur Taitron Components Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 2,18 | 2,25 | 2,18 | 2,20 | 0,96% | 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 |
| 21.05.2025 | 2,24 | 2,28 | 2,23 | 2,24 | -0,88% | 7.843,00 |
| 20.05.2025 | 2,17 | 2,28 | 2,17 | 2,26 | 4,14% | 14.098,00 |
| 19.05.2025 | 2,19 | 2,26 | 2,15 | 2,17 | -3,98% | 3.497,00 |
| 16.05.2025 | 2,29 | 2,31 | 2,25 | 2,26 | -0,44% | 4.913,00 |
| 15.05.2025 | 2,27 | 2,30 | 2,26 | 2,27 | 0,89% | 6.282,00 |
| 14.05.2025 | 2,30 | 2,35 | 2,23 | 2,25 | -0,88% | 6.712,00 |
| 13.05.2025 | 2,25 | 2,27 | 2,20 | 2,27 | 1,51% | 23.900,00 |
| 12.05.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 3,53% | 17.611,00 |
| 09.05.2025 | 2,15 | 2,18 | 2,15 | 2,16 | 1,41% | 4.216,00 |
| 08.05.2025 | 2,12 | 2,16 | 2,12 | 2,13 | -0,47% | 16.449,00 |
| 07.05.2025 | 2,14 | 2,17 | 2,01 | 2,14 | 0,47% | 26.963,00 |
| 06.05.2025 | 2,13 | 2,16 | 2,13 | 2,13 | -0,89% | 21.446,00 |
| 05.05.2025 | 2,24 | 2,25 | 2,14 | 2,15 | -2,13% | 28.144,00 |
| 02.05.2025 | 2,25 | 2,26 | 2,18 | 2,20 | 0,27% | 13.081,00 |
| 01.05.2025 | 2,19 | 2,28 | 2,19 | 2,19 | 1,39% | 14.262,00 |
| 30.04.2025 | 2,19 | 2,19 | 2,16 | 2,16 | -1,37% | 5.375,00 |
| 29.04.2025 | 2,29 | 2,29 | 2,18 | 2,19 | -0,02% | 3.757,00 |
| 28.04.2025 | 2,21 | 2,27 | 2,18 | 2,19 | 0,02% | 4.391,00 |
| 25.04.2025 | 2,24 | 2,24 | 2,19 | 2,19 | -2,23% | 2.741,00 |
| 24.04.2025 | 2,24 | 2,30 | 2,20 | 2,24 | 0,22% | 13.306,00 |
| 23.04.2025 | 2,22 | 2,26 | 2,20 | 2,24 | 3,47% | 11.812,00 |
| 22.04.2025 | 2,20 | 2,27 | 2,16 | 2,16 | 0,00% | 3.865,00 |
| 21.04.2025 | 2,19 | 2,25 | 2,16 | 2,16 | -1,82% | 2.027,00 |
| 17.04.2025 | 2,28 | 2,28 | 2,20 | 2,20 | -0,90% | 2.005,00 |
| 16.04.2025 | 2,21 | 2,24 | 2,21 | 2,22 | 0,45% | 1.804,00 |
| 15.04.2025 | 2,27 | 2,27 | 2,18 | 2,21 | 1,38% | 8.019,00 |
| 14.04.2025 | 2,27 | 2,40 | 2,17 | 2,18 | -0,46% | 120.390,00 |
| 11.04.2025 | 2,28 | 2,37 | 2,17 | 2,19 | 0,92% | 54.153,00 |
| 10.04.2025 | 2,26 | 2,37 | 2,17 | 2,17 | -2,69% | 34.723,00 |
| 09.04.2025 | 2,18 | 2,39 | 2,17 | 2,23 | -2,19% | 85.378,00 |
| 08.04.2025 | 2,30 | 2,40 | 2,27 | 2,28 | 2,70% | 13.937,00 |
| 07.04.2025 | 2,26 | 2,26 | 2,16 | 2,22 | 1,83% | 13.741,00 |
| 04.04.2025 | 2,26 | 2,27 | 2,16 | 2,18 | -4,80% | 19.406,00 |
| 03.04.2025 | 2,32 | 2,32 | 2,26 | 2,29 | -2,97% | 22.302,00 |
| 02.04.2025 | 2,46 | 2,47 | 2,35 | 2,36 | -4,45% | 57.274,00 |
| 01.04.2025 | 2,56 | 2,56 | 2,47 | 2,47 | -3,70% | 33.335,00 |
| 31.03.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -0,19% | 6.723,00 |
| 28.03.2025 | 2,56 | 2,58 | 2,49 | 2,57 | -0,39% | 5.821,00 |
| 27.03.2025 | 2,56 | 2,58 | 2,52 | 2,58 | 0,78% | 968,00 |
| 26.03.2025 | 2,59 | 2,59 | 2,55 | 2,56 | 0,79% | 952,00 |
| 25.03.2025 | 2,53 | 2,56 | 2,53 | 2,54 | -2,12% | 2.433,00 |
| 24.03.2025 | 2,63 | 2,63 | 2,56 | 2,60 | -2,08% | 4.384,00 |
| 21.03.2025 | 2,49 | 2,65 | 2,48 | 2,65 | 3,86% | 10.560,00 |
| 20.03.2025 | 2,49 | 2,55 | 2,48 | 2,55 | 2,89% | 1.078,00 |
| 19.03.2025 | 2,49 | 2,52 | 2,48 | 2,48 | -0,76% | 2.783,00 |
| 18.03.2025 | 2,56 | 2,59 | 2,48 | 2,50 | -2,00% | 4.336,00 |
| 17.03.2025 | 2,48 | 2,55 | 2,48 | 2,55 | 2,41% | 2.816,00 |
| 14.03.2025 | 2,49 | 2,52 | 2,48 | 2,49 | -0,99% | 3.387,00 |
| 13.03.2025 | 2,52 | 2,53 | 2,51 | 2,52 | 1,00% | 1.394,00 |
| 12.03.2025 | 2,50 | 2,52 | 2,49 | 2,49 | -0,40% | 1.222,00 |
| 11.03.2025 | 2,50 | 2,52 | 2,50 | 2,50 | -0,40% | 6.580,00 |
| 10.03.2025 | 2,55 | 2,55 | 2,50 | 2,51 | -1,38% | 7.526,00 |
| 07.03.2025 | 2,55 | 2,56 | 2,53 | 2,55 | -0,59% | 9.482,00 |
| 06.03.2025 | 2,60 | 2,60 | 2,54 | 2,56 | 0,79% | 1.851,00 |
| 05.03.2025 | 2,55 | 2,57 | 2,54 | 2,54 | -1,18% | 5.480,00 |
| 04.03.2025 | 2,56 | 2,59 | 2,55 | 2,57 | 0,60% | 6.702,00 |
| 03.03.2025 | 2,63 | 2,63 | 2,55 | 2,56 | -2,48% | 9.534,00 |
| 28.02.2025 | 2,58 | 2,64 | 2,57 | 2,62 | 3,11% | 14.566,00 |
| 27.02.2025 | 2,55 | 2,58 | 2,54 | 2,54 | -0,74% | 4.243,00 |
| 26.02.2025 | 2,58 | 2,58 | 2,54 | 2,56 | -0,07% | 6.701,00 |
| 25.02.2025 | 2,60 | 2,62 | 2,53 | 2,56 | -0,12% | 2.616,00 |
| 24.02.2025 | 2,60 | 2,62 | 2,52 | 2,57 | -1,87% | 15.214,00 |
| 21.02.2025 | 2,65 | 2,65 | 2,61 | 2,61 | -0,38% | 1.899,00 |
| 20.02.2025 | 2,67 | 2,67 | 2,62 | 2,62 | 0,12% | 3.126,00 |
| 19.02.2025 | 2,65 | 2,65 | 2,60 | 2,62 | 0,81% | 3.600,00 |
| 18.02.2025 | 2,60 | 2,65 | 2,56 | 2,60 | -0,38% | 7.246,00 |
| 14.02.2025 | 2,64 | 2,65 | 2,60 | 2,61 | -1,51% | 7.266,00 |
| 13.02.2025 | 2,65 | 2,65 | 2,61 | 2,65 | 1,53% | 5.386,00 |
| 12.02.2025 | 2,63 | 2,66 | 2,60 | 2,61 | 0,00% | 12.312,00 |
| 11.02.2025 | 2,63 | 2,64 | 2,61 | 2,61 | -0,76% | 4.986,00 |
| 10.02.2025 | 2,64 | 2,66 | 2,60 | 2,63 | 1,00% | 11.309,00 |
| 07.02.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -0,12% | 2.904,00 |
| 06.02.2025 | 2,64 | 2,65 | 2,61 | 2,61 | -0,49% | 1.777,00 |
| 05.02.2025 | 2,65 | 2,65 | 2,60 | 2,62 | -1,39% | 3.309,00 |
| 04.02.2025 | 2,58 | 2,67 | 2,58 | 2,66 | 2,98% | 18.697,00 |
| 03.02.2025 | 2,65 | 2,65 | 2,58 | 2,58 | -1,15% | 7.633,00 |
| 31.01.2025 | 2,58 | 2,65 | 2,52 | 2,61 | 0,00% | 30.561,00 |
| 30.01.2025 | 2,62 | 2,64 | 2,54 | 2,61 | 0,00% | 22.586,00 |
| 29.01.2025 | 2,60 | 2,65 | 2,60 | 2,61 | 0,58% | 2.157,00 |
| 28.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,67% | 996,00 |
| 27.01.2025 | 2,64 | 2,64 | 2,63 | 2,64 | -0,04% | 1.939,00 |
| 24.01.2025 | 2,63 | 2,65 | 2,62 | 2,64 | 0,77% | 5.530,00 |
| 23.01.2025 | 2,57 | 2,62 | 2,57 | 2,62 | 1,54% | 5.621,00 |
| 22.01.2025 | 2,60 | 2,62 | 2,58 | 2,58 | 0,00% | 6.417,00 |
| 21.01.2025 | 2,58 | 2,61 | 2,58 | 2,58 | -0,77% | 6.373,00 |
| 17.01.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 0,00% | 2.517,00 |
| 16.01.2025 | 2,64 | 2,64 | 2,55 | 2,60 | 0,33% | 9.039,00 |
| 15.01.2025 | 2,63 | 2,64 | 2,59 | 2,59 | 0,83% | 7.224,00 |
| 14.01.2025 | 2,52 | 2,59 | 2,52 | 2,57 | 1,58% | 12.321,00 |
| 13.01.2025 | 2,52 | 2,54 | 2,52 | 2,53 | -0,39% | 4.725,00 |
| 10.01.2025 | 2,55 | 2,56 | 2,52 | 2,54 | -0,39% | 11.662,00 |
| 08.01.2025 | 2,56 | 2,57 | 2,55 | 2,55 | -0,39% | 3.048,00 |
| 07.01.2025 | 2,60 | 2,68 | 2,56 | 2,56 | -0,97% | 10.200,00 |
| 06.01.2025 | 2,65 | 2,66 | 2,55 | 2,59 | -2,49% | 21.717,00 |
| 03.01.2025 | 2,58 | 2,67 | 2,58 | 2,65 | 0,80% | 12.132,00 |
| 02.01.2025 | 2,60 | 2,63 | 2,59 | 2,63 | 2,10% | 11.647,00 |