45,550$
2,66%
Echtzeit-Aktienkurs Taylor Devices
Bid:
Ask:
Aktienkurse zur Taylor Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 45,85 | 46,17 | 44,99 | 45,55 | 2,66% | 298,00 |
| 18.07.2025 | 45,05 | 45,81 | 44,37 | 44,37 | -2,20% | 5.048,00 |
| 17.07.2025 | 46,10 | 46,53 | 44,28 | 45,37 | -1,33% | 18.147,00 |
| 16.07.2025 | 45,55 | 46,70 | 45,55 | 45,98 | 1,37% | 5.176,00 |
| 15.07.2025 | 47,95 | 47,95 | 45,36 | 45,36 | -4,91% | 10.216,00 |
| 14.07.2025 | 46,25 | 47,70 | 45,71 | 47,70 | 3,97% | 22.906,00 |
| 11.07.2025 | 45,69 | 46,75 | 44,91 | 45,88 | 0,68% | 18.269,00 |
| 10.07.2025 | 45,28 | 46,20 | 45,28 | 45,57 | -0,89% | 3.584,00 |
| 09.07.2025 | 45,50 | 45,98 | 43,92 | 45,98 | 1,55% | 4.458,00 |
| 08.07.2025 | 44,51 | 45,31 | 44,33 | 45,28 | 2,68% | 13.455,00 |
| 07.07.2025 | 44,61 | 44,61 | 42,33 | 44,10 | -0,81% | 10.631,00 |
| 03.07.2025 | 44,71 | 45,76 | 43,63 | 44,46 | -2,01% | 7.114,00 |
| 02.07.2025 | 41,00 | 45,44 | 41,00 | 45,37 | 5,17% | 7.541,00 |
| 01.07.2025 | 43,40 | 43,84 | 42,61 | 43,14 | -0,58% | 7.912,00 |
| 30.06.2025 | 45,69 | 46,48 | 42,68 | 43,39 | -5,01% | 42.360,00 |
| 27.06.2025 | 42,73 | 45,69 | 42,23 | 45,68 | 8,32% | 383.500,00 |
| 26.06.2025 | 42,72 | 44,20 | 41,79 | 42,17 | 0,05% | 20.565,00 |
| 25.06.2025 | 41,99 | 43,50 | 41,25 | 42,15 | 1,40% | 18.902,00 |
| 24.06.2025 | 40,68 | 42,90 | 40,68 | 41,57 | -1,26% | 16.689,00 |
| 23.06.2025 | 37,98 | 42,54 | 37,95 | 42,10 | 11,97% | 22.287,00 |
| 20.06.2025 | 37,65 | 38,53 | 37,56 | 37,60 | 1,10% | 19.272,00 |
| 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 |