30,990$
-3,16%
Echtzeit-Aktienkurs Taylor Devices
Bid:
Ask:
Aktienkurse zur Taylor Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,49 | 31,50 | 30,50 | 30,99 | -4,26% | 1.795,00 |
| 03.04.2025 | 32,30 | 32,96 | 31,50 | 32,37 | -2,72% | 18.933,00 |
| 02.04.2025 | 32,32 | 33,59 | 32,32 | 33,28 | 2,35% | 23.521,00 |
| 01.04.2025 | 32,07 | 33,70 | 32,07 | 32,51 | 0,22% | 17.135,00 |
| 31.03.2025 | 32,76 | 32,88 | 31,74 | 32,44 | -2,41% | 28.235,00 |
| 28.03.2025 | 32,27 | 33,25 | 31,90 | 33,24 | 4,17% | 32.508,00 |
| 27.03.2025 | 31,64 | 32,34 | 31,64 | 31,91 | -0,90% | 27.573,00 |
| 26.03.2025 | 31,37 | 32,36 | 31,27 | 32,20 | 2,35% | 28.785,00 |
| 25.03.2025 | 33,50 | 33,50 | 31,43 | 31,46 | -4,61% | 21.247,00 |
| 24.03.2025 | 32,38 | 33,00 | 31,97 | 32,98 | 4,01% | 27.494,00 |
| 21.03.2025 | 32,07 | 32,48 | 31,25 | 31,71 | -1,74% | 35.412,00 |
| 20.03.2025 | 31,80 | 32,85 | 31,80 | 32,27 | 1,48% | 12.999,00 |
| 19.03.2025 | 31,49 | 32,07 | 31,00 | 31,80 | 1,76% | 27.648,00 |
| 18.03.2025 | 31,00 | 31,58 | 30,45 | 31,25 | -0,76% | 20.150,00 |
| 17.03.2025 | 31,27 | 31,98 | 31,03 | 31,49 | 0,32% | 13.046,00 |
| 14.03.2025 | 30,60 | 31,95 | 30,60 | 31,39 | 2,58% | 11.629,00 |
| 13.03.2025 | 31,13 | 31,95 | 30,25 | 30,60 | -1,73% | 15.447,00 |
| 12.03.2025 | 31,50 | 32,00 | 30,86 | 31,14 | -1,86% | 18.343,00 |
| 11.03.2025 | 32,40 | 32,40 | 31,15 | 31,73 | -1,81% | 39.006,00 |
| 10.03.2025 | 32,02 | 32,90 | 31,41 | 32,32 | -1,15% | 22.064,00 |
| 07.03.2025 | 31,77 | 32,84 | 31,19 | 32,69 | 2,16% | 16.426,00 |
| 06.03.2025 | 31,97 | 32,47 | 31,17 | 32,00 | 0,50% | 15.036,00 |
| 05.03.2025 | 31,79 | 32,25 | 31,55 | 31,84 | -0,55% | 14.585,00 |
| 04.03.2025 | 30,68 | 32,77 | 30,43 | 32,02 | 4,05% | 14.905,00 |
| 03.03.2025 | 33,70 | 33,70 | 30,18 | 30,77 | -8,34% | 73.706,00 |
| 28.02.2025 | 32,12 | 33,57 | 32,12 | 33,57 | 3,07% | 26.720,00 |
| 27.02.2025 | 32,09 | 33,33 | 32,09 | 32,57 | 0,46% | 25.104,00 |
| 26.02.2025 | 32,71 | 32,91 | 32,03 | 32,42 | 1,92% | 18.255,00 |
| 25.02.2025 | 32,55 | 33,20 | 31,73 | 31,81 | -2,96% | 37.046,00 |
| 24.02.2025 | 32,62 | 34,06 | 32,52 | 32,78 | 1,08% | 42.290,00 |
| 21.02.2025 | 32,16 | 32,91 | 31,80 | 32,43 | 1,85% | 21.689,00 |
| 20.02.2025 | 31,79 | 32,25 | 31,30 | 31,84 | -0,50% | 46.426,00 |
| 19.02.2025 | 31,75 | 32,02 | 31,50 | 32,00 | 0,79% | 22.658,00 |
| 18.02.2025 | 31,74 | 32,50 | 31,72 | 31,75 | 0,41% | 20.302,00 |
| 14.02.2025 | 32,37 | 32,38 | 31,62 | 31,62 | -3,04% | 9.453,00 |
| 13.02.2025 | 31,50 | 33,00 | 31,44 | 32,61 | 3,49% | 36.779,00 |
| 12.02.2025 | 32,66 | 32,67 | 31,44 | 31,51 | -5,06% | 19.635,00 |
| 11.02.2025 | 33,60 | 33,60 | 32,81 | 33,19 | 0,27% | 8.651,00 |
| 10.02.2025 | 32,50 | 33,44 | 32,34 | 33,10 | 2,16% | 10.373,00 |
| 07.02.2025 | 32,17 | 32,94 | 32,10 | 32,40 | 0,56% | 26.662,00 |
| 06.02.2025 | 32,99 | 33,11 | 32,22 | 32,22 | -2,51% | 7.672,00 |
| 05.02.2025 | 32,45 | 33,30 | 32,45 | 33,05 | 1,32% | 17.862,00 |
| 04.02.2025 | 33,31 | 33,44 | 32,31 | 32,62 | -2,45% | 14.481,00 |
| 03.02.2025 | 32,68 | 33,64 | 32,68 | 33,44 | 0,12% | 16.178,00 |
| 31.01.2025 | 34,04 | 34,04 | 32,76 | 33,40 | -1,33% | 21.712,00 |
| 30.01.2025 | 34,50 | 35,08 | 33,75 | 33,85 | -0,32% | 23.470,00 |
| 29.01.2025 | 33,56 | 34,34 | 33,52 | 33,96 | 0,80% | 16.938,00 |
| 28.01.2025 | 33,00 | 33,95 | 32,90 | 33,69 | 2,15% | 26.161,00 |
| 27.01.2025 | 33,10 | 33,69 | 32,68 | 32,98 | -0,78% | 22.405,00 |
| 24.01.2025 | 34,31 | 34,33 | 32,87 | 33,24 | -2,86% | 10.188,00 |
| 23.01.2025 | 34,20 | 34,82 | 34,20 | 34,22 | -0,41% | 30.266,00 |
| 22.01.2025 | 34,18 | 34,91 | 33,83 | 34,36 | 0,17% | 27.987,00 |
| 21.01.2025 | 34,03 | 35,01 | 34,01 | 34,30 | 1,54% | 21.790,00 |
| 17.01.2025 | 34,75 | 35,00 | 33,05 | 33,78 | -1,31% | 60.201,00 |
| 16.01.2025 | 34,50 | 34,51 | 33,88 | 34,23 | 0,74% | 35.989,00 |
| 15.01.2025 | 33,54 | 35,25 | 33,42 | 33,98 | 2,94% | 56.200,00 |
| 14.01.2025 | 32,78 | 34,03 | 32,27 | 33,01 | -0,60% | 31.064,00 |
| 13.01.2025 | 33,00 | 33,68 | 32,35 | 33,21 | -1,07% | 42.195,00 |
| 10.01.2025 | 32,97 | 34,75 | 32,97 | 33,57 | -0,12% | 52.646,00 |
| 08.01.2025 | 34,80 | 34,80 | 33,19 | 33,61 | -2,10% | 37.589,00 |
| 07.01.2025 | 35,32 | 35,32 | 33,51 | 34,33 | -1,27% | 35.916,00 |
| 06.01.2025 | 35,30 | 35,89 | 34,16 | 34,77 | -1,38% | 55.823,00 |
| 03.01.2025 | 40,51 | 40,51 | 35,02 | 35,26 | -14,74% | 124.312,00 |
| 02.01.2025 | 41,45 | 41,70 | 40,64 | 41,35 | -0,65% | 15.689,00 |
| 31.12.2024 | 42,28 | 42,28 | 41,53 | 41,62 | -1,58% | 5.849,00 |
| 30.12.2024 | 41,94 | 42,39 | 40,97 | 42,29 | 0,55% | 21.482,00 |
| 27.12.2024 | 41,92 | 42,50 | 41,92 | 42,06 | -2,73% | 4.205,00 |
| 26.12.2024 | 42,50 | 43,74 | 42,50 | 43,24 | 2,73% | 10.634,00 |
| 24.12.2024 | 41,08 | 42,13 | 41,08 | 42,09 | 2,04% | 4.335,00 |
| 23.12.2024 | 41,00 | 41,25 | 40,50 | 41,25 | 0,29% | 12.466,00 |
| 20.12.2024 | 41,15 | 42,83 | 41,00 | 41,13 | -1,93% | 76.653,00 |
| 19.12.2024 | 41,32 | 42,30 | 41,03 | 41,94 | 2,17% | 19.947,00 |
| 18.12.2024 | 43,03 | 43,03 | 40,73 | 41,05 | -4,51% | 34.391,00 |
| 17.12.2024 | 43,19 | 43,57 | 42,41 | 42,99 | -1,35% | 14.087,00 |
| 16.12.2024 | 44,50 | 44,63 | 43,09 | 43,58 | -0,39% | 24.051,00 |
| 13.12.2024 | 44,20 | 46,51 | 43,24 | 43,75 | -1,53% | 21.841,00 |
| 12.12.2024 | 46,12 | 46,12 | 44,25 | 44,43 | -1,11% | 13.792,00 |
| 11.12.2024 | 46,58 | 46,70 | 44,84 | 44,93 | -1,47% | 16.556,00 |
| 10.12.2024 | 46,27 | 47,30 | 44,52 | 45,60 | 0,09% | 17.401,00 |
| 09.12.2024 | 47,06 | 47,13 | 45,50 | 45,56 | -4,41% | 7.535,00 |
| 06.12.2024 | 45,85 | 47,66 | 45,60 | 47,66 | 3,88% | 26.330,00 |
| 05.12.2024 | 47,44 | 47,44 | 45,15 | 45,88 | -2,59% | 19.219,00 |
| 04.12.2024 | 49,72 | 50,20 | 45,48 | 47,10 | 4,34% | 24.597,00 |
| 03.12.2024 | 45,87 | 46,54 | 44,50 | 45,14 | -2,95% | 27.879,00 |
| 02.12.2024 | 48,74 | 48,74 | 46,19 | 46,51 | -3,27% | 15.642,00 |
| 29.11.2024 | 46,09 | 48,20 | 46,09 | 48,08 | 4,36% | 7.499,00 |
| 27.11.2024 | 45,83 | 46,64 | 45,16 | 46,07 | 0,46% | 18.429,00 |
| 26.11.2024 | 46,25 | 46,74 | 45,68 | 45,86 | -1,63% | 9.214,00 |
| 25.11.2024 | 48,17 | 48,68 | 46,62 | 46,62 | 0,47% | 13.052,00 |
| 22.11.2024 | 46,20 | 47,15 | 45,50 | 46,40 | 1,51% | 24.249,00 |
| 21.11.2024 | 45,00 | 48,35 | 44,25 | 45,71 | 3,04% | 7.852,00 |
| 20.11.2024 | 44,82 | 44,82 | 43,75 | 44,36 | -0,65% | 22.393,00 |
| 19.11.2024 | 43,50 | 45,15 | 43,50 | 44,65 | 2,10% | 16.644,00 |
| 18.11.2024 | 43,57 | 45,23 | 43,55 | 43,73 | 0,51% | 14.449,00 |
| 15.11.2024 | 44,24 | 44,97 | 43,40 | 43,51 | -1,16% | 24.641,00 |
| 14.11.2024 | 44,80 | 46,05 | 44,02 | 44,02 | -1,96% | 22.914,00 |
| 13.11.2024 | 44,50 | 46,84 | 44,50 | 44,90 | 1,42% | 43.173,00 |
| 12.11.2024 | 47,79 | 48,15 | 43,39 | 44,27 | -6,57% | 52.031,00 |
| 11.11.2024 | 48,68 | 50,21 | 47,00 | 47,39 | -3,65% | 34.706,00 |
| 08.11.2024 | 48,18 | 49,74 | 47,36 | 49,18 | 3,36% | 18.112,00 |