3,110$
-1,58%
Echtzeit-Aktienkurs Taitron Components
Bid:
Ask:
Aktienkurse zur Taitron Components Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 3,16 | 3,19 | 3,15 | 3,15 | -1,56% | 2.663,00 |
| 01.05.2024 | 3,20 | 3,21 | 3,16 | 3,20 | 1,58% | 3.481,00 |
| 30.04.2024 | 3,15 | 3,17 | 3,13 | 3,15 | -1,25% | 2.404,00 |
| 29.04.2024 | 3,20 | 3,21 | 3,17 | 3,19 | 0,63% | 6.078,00 |
| 26.04.2024 | 3,19 | 3,19 | 3,17 | 3,17 | 0,32% | 4.644,00 |
| 25.04.2024 | 3,18 | 3,20 | 3,16 | 3,16 | -0,63% | 11.196,00 |
| 24.04.2024 | 3,17 | 3,18 | 3,17 | 3,18 | 0,63% | 6.751,00 |
| 23.04.2024 | 3,14 | 3,18 | 3,14 | 3,16 | -0,32% | 2.934,00 |
| 22.04.2024 | 3,14 | 3,17 | 3,12 | 3,17 | 1,28% | 20.613,00 |
| 19.04.2024 | 3,15 | 3,17 | 3,13 | 3,13 | 0,00% | 4.045,00 |
| 18.04.2024 | 3,13 | 3,16 | 3,13 | 3,13 | -0,45% | 2.101,00 |
| 17.04.2024 | 3,14 | 3,17 | 3,13 | 3,14 | 0,13% | 2.893,00 |
| 16.04.2024 | 3,15 | 3,18 | 3,14 | 3,14 | -0,32% | 4.380,00 |
| 15.04.2024 | 3,15 | 3,18 | 3,15 | 3,15 | -0,94% | 9.468,00 |
| 12.04.2024 | 3,22 | 3,22 | 3,18 | 3,18 | 0,95% | 1.867,00 |
| 11.04.2024 | 3,16 | 3,24 | 3,15 | 3,15 | 0,00% | 6.410,00 |
| 10.04.2024 | 3,15 | 3,21 | 3,15 | 3,15 | -0,63% | 3.699,00 |
| 09.04.2024 | 3,17 | 3,23 | 3,17 | 3,17 | -0,94% | 13.847,00 |
| 08.04.2024 | 3,23 | 3,24 | 3,19 | 3,20 | 0,25% | 7.247,00 |
| 05.04.2024 | 3,22 | 3,24 | 3,19 | 3,19 | 0,06% | 22.988,00 |
| 04.04.2024 | 3,18 | 3,23 | 3,16 | 3,19 | 1,27% | 2.639,00 |
| 03.04.2024 | 3,20 | 3,22 | 3,15 | 3,15 | -1,56% | 6.622,00 |
| 02.04.2024 | 3,27 | 3,27 | 3,16 | 3,20 | -1,54% | 21.323,00 |
| 01.04.2024 | 3,28 | 3,30 | 3,25 | 3,25 | -0,31% | 11.854,00 |
| 28.03.2024 | 3,26 | 3,26 | 3,22 | 3,26 | 0,00% | 5.894,00 |
| 27.03.2024 | 3,23 | 3,26 | 3,20 | 3,26 | 0,62% | 6.805,00 |
| 26.03.2024 | 3,19 | 3,25 | 3,17 | 3,24 | 0,62% | 14.924,00 |
| 25.03.2024 | 3,19 | 3,23 | 3,18 | 3,22 | 0,63% | 11.216,00 |
| 22.03.2024 | 3,17 | 3,20 | 3,15 | 3,20 | 0,95% | 8.080,00 |
| 21.03.2024 | 3,16 | 3,18 | 3,15 | 3,17 | 1,28% | 5.710,00 |
| 20.03.2024 | 3,15 | 3,17 | 3,13 | 3,13 | -0,63% | 5.110,00 |
| 19.03.2024 | 3,17 | 3,18 | 3,15 | 3,15 | -0,63% | 4.277,00 |
| 18.03.2024 | 3,20 | 3,21 | 3,15 | 3,17 | 1,28% | 8.014,00 |
| 15.03.2024 | 3,23 | 3,23 | 3,13 | 3,13 | -2,80% | 16.213,00 |
| 14.03.2024 | 3,20 | 3,27 | 3,20 | 3,22 | 1,90% | 10.076,00 |
| 13.03.2024 | 3,26 | 3,30 | 3,16 | 3,16 | -1,86% | 17.187,00 |
| 12.03.2024 | 3,23 | 3,27 | 3,22 | 3,22 | 0,00% | 5.008,00 |
| 11.03.2024 | 3,22 | 3,24 | 3,22 | 3,22 | 0,00% | 7.059,00 |
| 08.03.2024 | 3,23 | 3,29 | 3,22 | 3,22 | 0,00% | 8.761,00 |
| 07.03.2024 | 3,27 | 3,27 | 3,22 | 3,22 | -0,92% | 2.026,00 |
| 06.03.2024 | 3,28 | 3,32 | 3,25 | 3,25 | 0,62% | 9.943,00 |
| 05.03.2024 | 3,30 | 3,30 | 3,22 | 3,23 | -1,82% | 9.563,00 |
| 04.03.2024 | 3,22 | 3,29 | 3,22 | 3,29 | 1,54% | 9.011,00 |
| 01.03.2024 | 3,28 | 3,30 | 3,24 | 3,24 | 0,00% | 15.808,00 |
| 29.02.2024 | 3,25 | 3,25 | 3,23 | 3,24 | 0,62% | 6.381,00 |
| 28.02.2024 | 3,20 | 3,31 | 3,20 | 3,22 | -0,92% | 3.508,00 |
| 27.02.2024 | 3,22 | 3,31 | 3,22 | 3,25 | 0,62% | 4.730,00 |
| 26.02.2024 | 3,21 | 3,30 | 3,20 | 3,23 | 0,31% | 22.883,00 |
| 23.02.2024 | 3,18 | 3,31 | 3,18 | 3,22 | 0,00% | 5.970,00 |
| 22.02.2024 | 3,19 | 3,27 | 3,19 | 3,22 | -0,32% | 18.125,00 |
| 21.02.2024 | 3,20 | 3,27 | 3,20 | 3,23 | -1,21% | 3.742,00 |
| 20.02.2024 | 3,25 | 3,28 | 3,18 | 3,27 | 1,11% | 13.065,00 |
| 16.02.2024 | 3,15 | 3,28 | 3,15 | 3,23 | -0,19% | 32.224,00 |
| 15.02.2024 | 3,21 | 3,29 | 3,21 | 3,24 | -2,11% | 9.290,00 |
| 14.02.2024 | 3,22 | 3,32 | 3,22 | 3,31 | 2,48% | 19.545,00 |
| 13.02.2024 | 3,33 | 3,34 | 3,22 | 3,23 | -1,82% | 5.626,00 |
| 12.02.2024 | 3,26 | 3,34 | 3,26 | 3,29 | 1,86% | 11.418,00 |
| 09.02.2024 | 3,23 | 3,25 | 3,23 | 3,23 | 1,57% | 4.859,00 |
| 08.02.2024 | 3,22 | 3,27 | 3,18 | 3,18 | -1,49% | 31.530,00 |
| 07.02.2024 | 3,21 | 3,25 | 3,20 | 3,23 | 0,56% | 10.818,00 |
| 06.02.2024 | 3,22 | 3,24 | 3,16 | 3,21 | 0,63% | 25.055,00 |
| 05.02.2024 | 3,24 | 3,32 | 3,16 | 3,19 | 0,00% | 41.265,00 |
| 02.02.2024 | 3,19 | 3,19 | 3,18 | 3,19 | 1,27% | 6.651,00 |
| 01.02.2024 | 3,21 | 3,21 | 3,15 | 3,15 | -1,25% | 6.881,00 |
| 31.01.2024 | 3,20 | 3,23 | 3,15 | 3,19 | -1,05% | 23.159,00 |
| 30.01.2024 | 3,21 | 3,25 | 3,20 | 3,22 | 0,44% | 8.818,00 |
| 29.01.2024 | 3,15 | 3,23 | 3,15 | 3,21 | 0,31% | 33.693,00 |
| 26.01.2024 | 3,20 | 3,24 | 3,10 | 3,20 | 0,95% | 23.843,00 |
| 25.01.2024 | 3,27 | 3,29 | 3,12 | 3,17 | -0,94% | 25.289,00 |
| 24.01.2024 | 3,21 | 3,32 | 3,20 | 3,20 | 0,00% | 12.594,00 |
| 23.01.2024 | 3,23 | 3,24 | 3,20 | 3,20 | 0,31% | 8.803,00 |
| 22.01.2024 | 3,17 | 3,26 | 3,17 | 3,19 | 0,00% | 16.256,00 |
| 19.01.2024 | 3,21 | 3,25 | 3,16 | 3,19 | 0,95% | 14.012,00 |
| 18.01.2024 | 3,19 | 3,21 | 3,16 | 3,16 | -0,03% | 7.882,00 |
| 17.01.2024 | 3,12 | 3,21 | 3,05 | 3,16 | 2,30% | 21.725,00 |
| 16.01.2024 | 3,22 | 3,23 | 3,07 | 3,09 | -0,96% | 45.326,00 |
| 12.01.2024 | 3,10 | 3,20 | 3,07 | 3,12 | 0,00% | 57.129,00 |
| 11.01.2024 | 3,19 | 3,28 | 3,09 | 3,12 | -2,50% | 74.009,00 |
| 10.01.2024 | 3,31 | 3,34 | 3,18 | 3,20 | -0,62% | 54.044,00 |
| 09.01.2024 | 3,44 | 3,44 | 3,18 | 3,22 | -4,73% | 50.320,00 |
| 08.01.2024 | 3,49 | 3,55 | 3,35 | 3,38 | -2,31% | 62.795,00 |
| 05.01.2024 | 3,50 | 3,52 | 3,45 | 3,46 | -1,42% | 8.967,00 |
| 04.01.2024 | 3,49 | 3,54 | 3,46 | 3,51 | 0,29% | 7.743,00 |
| 03.01.2024 | 3,47 | 3,55 | 3,46 | 3,50 | 0,57% | 15.814,00 |
| 02.01.2024 | 3,54 | 3,54 | 3,45 | 3,48 | -1,42% | 17.434,00 |
| 29.12.2023 | 3,47 | 3,53 | 3,47 | 3,53 | 1,73% | 14.294,00 |
| 28.12.2023 | 3,46 | 3,50 | 3,44 | 3,47 | 0,29% | 6.976,00 |
| 27.12.2023 | 3,50 | 3,53 | 3,44 | 3,46 | -0,86% | 17.110,00 |
| 26.12.2023 | 3,58 | 3,58 | 3,41 | 3,49 | 2,65% | 15.476,00 |
| 22.12.2023 | 3,60 | 3,61 | 3,40 | 3,40 | -5,29% | 24.887,00 |
| 21.12.2023 | 3,55 | 3,59 | 3,52 | 3,59 | 2,57% | 7.346,00 |
| 20.12.2023 | 3,54 | 3,56 | 3,50 | 3,50 | 0,00% | 3.681,00 |
| 19.12.2023 | 3,47 | 3,53 | 3,47 | 3,50 | 0,57% | 4.788,00 |
| 18.12.2023 | 3,45 | 3,50 | 3,41 | 3,48 | 1,16% | 9.577,00 |
| 15.12.2023 | 3,40 | 3,50 | 3,40 | 3,44 | 0,58% | 6.960,00 |
| 14.12.2023 | 3,35 | 3,43 | 3,33 | 3,42 | 2,70% | 17.669,00 |
| 13.12.2023 | 3,43 | 3,43 | 3,33 | 3,33 | -0,59% | 9.637,00 |
| 12.12.2023 | 3,38 | 3,40 | 3,35 | 3,35 | -0,74% | 12.363,00 |
| 11.12.2023 | 3,45 | 3,45 | 3,38 | 3,38 | 0,15% | 5.926,00 |
| 08.12.2023 | 3,44 | 3,44 | 3,37 | 3,37 | -1,17% | 4.660,00 |