46,510$
-5,20%
Echtzeit-Aktienkurs Taylor Devices
Bid:
Ask:
Aktienkurse zur Taylor Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,66 | 47,66 | 44,42 | 46,54 | -4,20% | 31.356,00 |
| 30.09.2025 | 48,28 | 49,36 | 48,28 | 48,58 | -0,59% | 5.945,00 |
| 29.09.2025 | 51,75 | 51,75 | 47,99 | 48,87 | -1,59% | 4.540,00 |
| 26.09.2025 | 47,00 | 49,66 | 47,00 | 49,66 | 1,95% | 5.601,00 |
| 25.09.2025 | 48,63 | 48,71 | 46,54 | 48,71 | 2,35% | 6.473,00 |
| 24.09.2025 | 48,87 | 48,87 | 47,59 | 47,59 | -3,25% | 2.225,00 |
| 23.09.2025 | 51,75 | 51,75 | 47,27 | 49,19 | -5,28% | 8.774,00 |
| 22.09.2025 | 46,89 | 51,93 | 45,25 | 51,93 | 11,65% | 28.426,00 |
| 19.09.2025 | 47,71 | 47,71 | 46,50 | 46,51 | -1,57% | 11.344,00 |
| 18.09.2025 | 47,68 | 47,75 | 46,77 | 47,25 | -0,92% | 13.761,00 |
| 17.09.2025 | 48,21 | 48,30 | 47,56 | 47,69 | 1,45% | 2.956,00 |
| 16.09.2025 | 48,46 | 48,61 | 47,01 | 47,01 | -0,13% | 2.412,00 |
| 15.09.2025 | 46,83 | 47,57 | 44,00 | 47,07 | -0,49% | 5.051,00 |
| 12.09.2025 | 48,37 | 48,37 | 46,97 | 47,30 | -0,55% | 6.902,00 |
| 11.09.2025 | 46,46 | 48,24 | 45,47 | 47,56 | 3,98% | 8.303,00 |
| 10.09.2025 | 46,70 | 46,73 | 45,74 | 45,74 | -2,14% | 2.770,00 |
| 09.09.2025 | 46,75 | 47,83 | 46,10 | 46,74 | -2,12% | 39.069,00 |
| 08.09.2025 | 47,66 | 47,78 | 47,44 | 47,75 | -0,33% | 2.319,00 |
| 05.09.2025 | 49,42 | 49,42 | 47,56 | 47,91 | -2,82% | 4.508,00 |
| 04.09.2025 | 48,81 | 49,30 | 48,70 | 49,30 | 0,84% | 3.433,00 |
| 03.09.2025 | 50,04 | 50,50 | 46,99 | 48,89 | -3,74% | 11.246,00 |
| 02.09.2025 | 48,99 | 50,95 | 48,99 | 50,79 | 3,65% | 10.274,00 |
| 29.08.2025 | 48,93 | 49,00 | 48,11 | 49,00 | 1,11% | 7.933,00 |
| 28.08.2025 | 48,02 | 48,65 | 47,00 | 48,46 | 0,92% | 5.831,00 |
| 27.08.2025 | 50,90 | 53,73 | 47,17 | 48,02 | -6,56% | 7.316,00 |
| 26.08.2025 | 47,99 | 51,39 | 46,09 | 51,39 | 12,16% | 19.719,00 |
| 25.08.2025 | 47,35 | 47,99 | 45,74 | 45,82 | -3,22% | 12.559,00 |
| 22.08.2025 | 46,59 | 47,50 | 45,80 | 47,35 | 5,30% | 7.087,00 |
| 21.08.2025 | 44,15 | 46,00 | 44,15 | 44,96 | 1,95% | 9.243,00 |
| 20.08.2025 | 44,84 | 45,09 | 44,10 | 44,10 | -2,00% | 5.118,00 |
| 19.08.2025 | 44,39 | 45,00 | 43,28 | 45,00 | 0,33% | 13.218,00 |
| 18.08.2025 | 43,92 | 46,60 | 43,92 | 44,85 | 5,36% | 15.302,00 |
| 15.08.2025 | 45,02 | 51,49 | 42,41 | 42,57 | -0,82% | 62.005,00 |
| 14.08.2025 | 44,00 | 44,00 | 42,05 | 42,92 | 0,70% | 14.967,00 |
| 13.08.2025 | 43,15 | 43,36 | 42,34 | 42,62 | -2,38% | 11.164,00 |
| 12.08.2025 | 44,38 | 44,51 | 42,65 | 43,66 | -3,68% | 14.695,00 |
| 11.08.2025 | 45,33 | 45,33 | 45,33 | 45,33 | 2,75% | 2.222,00 |
| 08.08.2025 | 44,25 | 44,58 | 43,00 | 44,12 | -1,04% | 2.602,00 |
| 07.08.2025 | 45,03 | 45,03 | 43,50 | 44,58 | -1,33% | 4.891,00 |
| 06.08.2025 | 44,08 | 45,61 | 44,08 | 45,18 | 2,03% | 6.332,00 |
| 05.08.2025 | 45,27 | 45,96 | 43,54 | 44,28 | -1,56% | 8.280,00 |
| 04.08.2025 | 44,78 | 45,72 | 44,50 | 44,98 | 1,35% | 2.907,00 |
| 01.08.2025 | 45,44 | 45,44 | 43,64 | 44,38 | -4,38% | 4.175,00 |
| 31.07.2025 | 46,61 | 46,67 | 44,14 | 46,42 | 0,03% | 6.039,00 |
| 30.07.2025 | 46,31 | 47,20 | 46,31 | 46,40 | -0,22% | 3.723,00 |
| 29.07.2025 | 45,79 | 47,46 | 45,21 | 46,50 | 2,27% | 9.226,00 |
| 28.07.2025 | 44,68 | 46,38 | 44,63 | 45,47 | -2,28% | 9.024,00 |
| 25.07.2025 | 45,52 | 46,53 | 45,35 | 46,53 | 1,17% | 4.562,00 |
| 24.07.2025 | 46,86 | 47,18 | 43,96 | 45,99 | -3,58% | 22.815,00 |
| 23.07.2025 | 47,22 | 47,70 | 47,22 | 47,70 | 2,34% | 3.288,00 |
| 22.07.2025 | 45,73 | 47,47 | 45,51 | 46,61 | 3,10% | 8.733,00 |
| 21.07.2025 | 44,92 | 46,49 | 44,50 | 45,21 | 1,89% | 5.075,00 |
| 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 | -3,17% | 6.864,00 |
| 30.05.2025 | 35,94 | 37,53 | 35,54 | 37,24 | 1,67% | 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 |