56,450$
-1,79%
Echtzeit-Aktienkurs Taylor Devices
Bid:
Ask:
Aktienkurse zur Taylor Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 56,28 | 57,99 | 55,26 | 57,47 | -0,02% | 106.291,00 |
| 01.04.2026 | 57,50 | 59,55 | 55,04 | 57,48 | 0,90% | 52.915,00 |
| 31.03.2026 | 66,41 | 66,41 | 56,90 | 56,97 | -21,11% | 160.756,00 |
| 30.03.2026 | 75,78 | 75,78 | 72,09 | 72,21 | -3,55% | 93.026,00 |
| 27.03.2026 | 75,69 | 76,63 | 74,03 | 74,87 | -0,69% | 24.684,00 |
| 26.03.2026 | 78,87 | 79,90 | 74,40 | 75,39 | -5,64% | 40.332,00 |
| 25.03.2026 | 79,18 | 80,58 | 77,29 | 79,90 | 2,23% | 27.154,00 |
| 24.03.2026 | 73,61 | 79,71 | 72,18 | 78,16 | 4,70% | 34.617,00 |
| 23.03.2026 | 70,83 | 74,68 | 70,06 | 74,65 | 6,60% | 34.671,00 |
| 20.03.2026 | 72,33 | 72,86 | 68,20 | 70,03 | -3,25% | 42.044,00 |
| 19.03.2026 | 69,15 | 72,82 | 68,26 | 72,38 | 3,77% | 29.410,00 |
| 18.03.2026 | 72,86 | 75,34 | 69,00 | 69,75 | -5,22% | 31.460,00 |
| 17.03.2026 | 75,51 | 79,10 | 73,12 | 73,59 | -2,56% | 48.962,00 |
| 16.03.2026 | 77,27 | 77,50 | 74,11 | 75,52 | 1,44% | 35.074,00 |
| 13.03.2026 | 75,92 | 78,57 | 73,36 | 74,45 | -2,81% | 44.107,00 |
| 12.03.2026 | 79,47 | 79,47 | 73,10 | 76,60 | -5,14% | 46.599,00 |
| 11.03.2026 | 83,87 | 84,00 | 79,77 | 80,75 | -2,72% | 26.496,00 |
| 10.03.2026 | 83,94 | 86,75 | 81,93 | 83,01 | -0,55% | 44.255,00 |
| 09.03.2026 | 80,79 | 83,47 | 77,89 | 83,47 | 1,19% | 42.344,00 |
| 06.03.2026 | 85,01 | 85,40 | 81,68 | 82,49 | -4,97% | 31.495,00 |
| 05.03.2026 | 88,63 | 88,63 | 84,01 | 86,80 | -2,67% | 31.299,00 |
| 04.03.2026 | 89,22 | 89,99 | 87,00 | 89,18 | 1,25% | 27.525,00 |
| 03.03.2026 | 87,52 | 88,31 | 82,77 | 88,08 | 0,48% | 46.943,00 |
| 02.03.2026 | 87,74 | 89,62 | 86,63 | 87,66 | -0,09% | 35.989,00 |
| 27.02.2026 | 83,02 | 88,29 | 83,02 | 87,74 | 4,24% | 43.077,00 |
| 26.02.2026 | 85,99 | 85,99 | 78,85 | 84,17 | -0,94% | 49.849,00 |
| 25.02.2026 | 88,44 | 88,44 | 82,44 | 84,97 | -3,92% | 71.667,00 |
| 24.02.2026 | 88,08 | 89,90 | 86,24 | 88,44 | 1,66% | 65.834,00 |
| 23.02.2026 | 90,00 | 90,00 | 84,65 | 87,00 | -3,28% | 60.611,00 |
| 20.02.2026 | 84,82 | 90,00 | 84,82 | 89,95 | 6,70% | 63.879,00 |
| 19.02.2026 | 87,00 | 87,99 | 83,26 | 84,30 | -3,39% | 45.292,00 |
| 18.02.2026 | 86,00 | 90,37 | 86,00 | 87,26 | 3,01% | 106.223,00 |
| 17.02.2026 | 79,53 | 85,25 | 77,61 | 84,71 | 8,12% | 111.017,00 |
| 13.02.2026 | 78,33 | 80,24 | 75,50 | 78,35 | -0,09% | 36.412,00 |
| 12.02.2026 | 81,98 | 81,98 | 77,70 | 78,42 | -4,21% | 40.558,00 |
| 11.02.2026 | 83,55 | 83,55 | 76,49 | 81,87 | -2,01% | 42.899,00 |
| 10.02.2026 | 83,00 | 85,00 | 81,58 | 83,55 | -0,05% | 51.714,00 |
| 09.02.2026 | 81,48 | 86,00 | 81,48 | 83,59 | 4,36% | 81.209,00 |
| 06.02.2026 | 78,74 | 81,50 | 78,50 | 80,10 | 1,68% | 95.745,00 |
| 05.02.2026 | 78,00 | 82,07 | 77,47 | 78,78 | 0,77% | 52.640,00 |
| 04.02.2026 | 80,00 | 80,00 | 76,63 | 78,18 | -1,35% | 48.560,00 |
| 03.02.2026 | 75,97 | 80,00 | 75,97 | 79,25 | 6,79% | 58.669,00 |
| 02.02.2026 | 73,11 | 77,26 | 73,11 | 74,21 | 2,02% | 59.222,00 |
| 30.01.2026 | 72,44 | 73,25 | 70,88 | 72,74 | 0,90% | 20.948,00 |
| 29.01.2026 | 71,15 | 72,09 | 69,31 | 72,09 | 0,92% | 23.220,00 |
| 28.01.2026 | 72,90 | 73,76 | 71,43 | 71,43 | -1,48% | 27.517,00 |
| 27.01.2026 | 71,35 | 73,65 | 71,35 | 72,50 | 1,00% | 30.674,00 |
| 26.01.2026 | 72,14 | 73,52 | 71,50 | 71,78 | 0,43% | 26.675,00 |
| 23.01.2026 | 71,05 | 72,85 | 70,64 | 71,47 | -0,15% | 30.268,00 |
| 22.01.2026 | 72,90 | 73,94 | 71,40 | 71,58 | -1,82% | 18.424,00 |
| 21.01.2026 | 73,07 | 74,69 | 71,88 | 72,91 | -0,12% | 23.227,00 |
| 20.01.2026 | 74,36 | 74,50 | 71,05 | 73,00 | -1,99% | 36.883,00 |
| 16.01.2026 | 72,82 | 75,00 | 72,75 | 74,48 | 2,77% | 58.220,00 |
| 15.01.2026 | 74,00 | 74,00 | 72,33 | 72,47 | -1,24% | 21.274,00 |
| 14.01.2026 | 72,74 | 74,00 | 71,30 | 73,38 | 1,94% | 59.574,00 |
| 13.01.2026 | 69,95 | 73,20 | 69,54 | 71,98 | 4,47% | 52.289,00 |
| 12.01.2026 | 67,93 | 69,87 | 66,40 | 68,90 | 1,01% | 43.249,00 |
| 09.01.2026 | 68,42 | 68,43 | 67,69 | 68,21 | 0,13% | 12.018,00 |
| 08.01.2026 | 67,96 | 68,25 | 66,22 | 68,12 | 1,04% | 22.394,00 |
| 07.01.2026 | 64,54 | 67,95 | 64,27 | 67,42 | 4,32% | 27.674,00 |
| 06.01.2026 | 67,43 | 67,50 | 63,81 | 64,63 | -4,32% | 28.868,00 |
| 05.01.2026 | 65,00 | 68,94 | 64,91 | 67,55 | 5,14% | 82.149,00 |
| 02.01.2026 | 59,47 | 64,25 | 59,18 | 64,25 | 9,90% | 50.187,00 |
| 31.12.2025 | 62,98 | 62,98 | 56,80 | 58,46 | -7,21% | 15.619,00 |
| 30.12.2025 | 61,37 | 63,24 | 60,05 | 63,00 | 2,22% | 21.038,00 |
| 29.12.2025 | 60,69 | 61,63 | 60,47 | 61,63 | 0,44% | 5.147,00 |
| 26.12.2025 | 62,00 | 62,00 | 58,58 | 61,36 | -0,62% | 20.648,00 |
| 24.12.2025 | 61,66 | 61,74 | 61,01 | 61,74 | -0,42% | 1.546,00 |
| 23.12.2025 | 59,38 | 62,00 | 59,38 | 62,00 | 4,47% | 12.566,00 |
| 22.12.2025 | 58,59 | 59,35 | 57,80 | 59,35 | 4,10% | 8.230,00 |
| 19.12.2025 | 59,74 | 59,74 | 57,01 | 57,01 | -3,36% | 4.983,00 |
| 18.12.2025 | 59,57 | 59,57 | 57,92 | 58,99 | 2,06% | 6.504,00 |
| 17.12.2025 | 58,61 | 58,95 | 55,32 | 57,80 | -1,04% | 11.741,00 |
| 16.12.2025 | 57,56 | 58,59 | 56,21 | 58,41 | 1,67% | 13.790,00 |
| 15.12.2025 | 55,82 | 57,98 | 55,50 | 57,45 | 5,41% | 18.670,00 |
| 12.12.2025 | 50,72 | 56,49 | 50,72 | 54,50 | 6,07% | 14.449,00 |
| 11.12.2025 | 50,60 | 51,51 | 50,60 | 51,38 | 2,80% | 4.537,00 |
| 10.12.2025 | 49,72 | 51,90 | 48,75 | 49,98 | 0,06% | 3.852,00 |
| 09.12.2025 | 47,86 | 52,00 | 47,86 | 49,95 | 2,99% | 9.221,00 |
| 08.12.2025 | 47,65 | 49,46 | 47,65 | 48,50 | 2,04% | 3.098,00 |
| 05.12.2025 | 48,87 | 48,87 | 47,53 | 47,53 | -1,41% | 3.614,00 |
| 04.12.2025 | 48,45 | 49,01 | 48,21 | 48,21 | 0,54% | 2.488,00 |
| 03.12.2025 | 48,21 | 49,31 | 47,84 | 47,95 | 0,44% | 4.101,00 |
| 01.12.2025 | 49,50 | 49,50 | 47,74 | 47,74 | -4,10% | 3.183,00 |
| 28.11.2025 | 48,64 | 50,56 | 48,64 | 49,78 | 1,78% | 3.743,00 |
| 26.11.2025 | 49,75 | 49,75 | 48,91 | 48,91 | 0,41% | 3.861,00 |
| 25.11.2025 | 49,95 | 49,95 | 48,71 | 48,71 | -2,54% | 2.776,00 |
| 24.11.2025 | 49,99 | 49,99 | 49,00 | 49,98 | 2,59% | 2.676,00 |
| 21.11.2025 | 48,63 | 50,00 | 48,63 | 48,72 | 0,19% | 2.052,00 |
| 20.11.2025 | 48,00 | 48,63 | 47,19 | 48,63 | 1,50% | 3.122,00 |
| 19.11.2025 | 47,81 | 49,04 | 47,14 | 47,91 | 3,95% | 3.571,00 |
| 18.11.2025 | 47,03 | 47,03 | 46,09 | 46,09 | 2,83% | 3.335,00 |
| 17.11.2025 | 44,03 | 44,82 | 43,19 | 44,82 | 3,89% | 9.533,00 |
| 14.11.2025 | 44,15 | 44,15 | 43,14 | 43,14 | -4,39% | 3.892,00 |
| 13.11.2025 | 44,00 | 45,12 | 44,00 | 45,12 | 3,49% | 3.721,00 |
| 12.11.2025 | 48,90 | 50,05 | 43,50 | 43,60 | -12,89% | 19.643,00 |
| 11.11.2025 | 48,94 | 50,51 | 48,54 | 50,05 | 2,98% | 4.540,00 |
| 10.11.2025 | 46,99 | 48,63 | 46,99 | 48,60 | 4,52% | 3.531,00 |
| 07.11.2025 | 46,28 | 47,41 | 45,53 | 46,50 | -2,06% | 6.419,00 |
| 06.11.2025 | 46,72 | 47,56 | 46,14 | 47,48 | 3,06% | 4.843,00 |