Taylor Devices
[WKN: 924471 | ISIN: US8771631053]
Aktienkurse
37,000$ -0,80%
Echtzeit-Aktienkurs Taylor Devices
Bid: Ask:

Aktienkurse zur Taylor Devices Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.06.2025 37,18 38,31 36,41 37,19 -0,29% 9.581,00
17.06.2025 37,25 37,65 36,84 37,30 0,40% 11.994,00
16.06.2025 35,73 37,28 35,73 37,15 4,74% 12.440,00
13.06.2025 35,88 36,52 35,21 35,47 -3,09% 11.552,00
12.06.2025 35,11 36,71 34,68 36,60 3,84% 13.827,00
11.06.2025 35,01 35,69 33,67 35,25 0,38% 50.759,00
10.06.2025 36,35 36,79 35,11 35,11 -3,89% 12.794,00
09.06.2025 36,00 36,82 35,82 36,53 -0,22% 6.280,00
06.06.2025 36,92 36,92 35,56 36,61 -0,15% 6.368,00
05.06.2025 36,84 37,19 35,66 36,67 -1,68% 7.210,00
04.06.2025 37,50 37,99 36,70 37,29 -0,44% 13.590,00
03.06.2025 36,84 37,85 35,97 37,46 3,87% 11.992,00
02.06.2025 36,14 36,25 35,95 36,06 -2,36% 6.864,00
30.05.2025 35,94 37,53 35,54 36,93 0,82% 6.226,00
29.05.2025 36,25 36,70 35,84 36,63 1,27% 9.403,00
28.05.2025 38,00 38,00 36,17 36,17 -4,34% 8.805,00
27.05.2025 36,82 37,95 36,50 37,81 2,27% 8.798,00
23.05.2025 35,58 37,10 35,58 36,97 0,79% 8.402,00
22.05.2025 37,05 37,50 36,24 36,68 -2,06% 8.208,00
21.05.2025 37,96 37,96 36,73 37,45 -2,28% 9.348,00
20.05.2025 40,34 40,70 37,77 38,33 -5,07% 8.288,00
19.05.2025 40,72 40,72 36,65 40,37 -1,37% 11.098,00
16.05.2025 40,29 41,51 39,24 40,93 1,94% 24.699,00
15.05.2025 36,75 40,80 36,51 40,15 6,53% 36.520,00
14.05.2025 37,95 37,95 36,50 37,69 -0,71% 14.224,00
13.05.2025 37,35 38,20 36,72 37,96 2,96% 26.045,00
12.05.2025 37,50 37,60 36,35 36,87 -0,43% 13.012,00
09.05.2025 36,61 37,96 36,09 37,03 0,22% 59.303,00
08.05.2025 35,29 38,02 35,29 36,95 5,42% 19.002,00
07.05.2025 35,01 35,51 34,40 35,05 2,64% 11.517,00
06.05.2025 34,21 34,97 32,86 34,15 -1,44% 17.589,00
05.05.2025 33,23 35,59 32,85 34,65 6,58% 83.777,00
02.05.2025 32,25 34,14 32,19 32,51 1,06% 54.633,00
01.05.2025 32,07 32,61 31,63 32,17 -0,22% 13.604,00
30.04.2025 30,61 32,62 30,53 32,24 2,03% 22.165,00
29.04.2025 30,76 32,24 30,76 31,60 2,70% 15.269,00
28.04.2025 30,69 30,88 30,66 30,77 -3,81% 10.995,00
25.04.2025 30,76 31,99 30,76 31,99 3,39% 13.230,00
24.04.2025 30,57 30,94 30,21 30,94 1,81% 11.117,00
23.04.2025 31,00 31,41 30,00 30,39 -0,65% 12.246,00
22.04.2025 30,54 30,76 30,07 30,59 0,82% 7.099,00
21.04.2025 30,34 30,81 29,89 30,34 -0,69% 8.330,00
17.04.2025 30,16 30,82 30,01 30,55 1,29% 6.527,00
16.04.2025 31,04 31,81 29,55 30,16 -3,77% 26.712,00
15.04.2025 31,45 31,81 31,32 31,34 -0,73% 16.801,00
14.04.2025 32,23 32,34 31,11 31,57 -1,47% 12.066,00
11.04.2025 32,36 32,36 31,29 32,04 -1,05% 11.321,00
10.04.2025 32,70 32,93 31,30 32,38 -1,52% 15.710,00
09.04.2025 31,39 34,99 31,34 32,88 4,68% 36.973,00
08.04.2025 32,58 32,78 30,94 31,41 -2,42% 27.739,00
07.04.2025 30,25 32,99 29,50 32,19 2,65% 20.116,00
04.04.2025 31,22 31,83 30,25 31,36 -3,12% 38.871,00
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