56,010$
-1,51%
Echtzeit-Aktienkurs Taylor Devices
Bid:
Ask:
Aktienkurse zur Taylor Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 56,60 | 57,08 | 55,96 | 55,96 | -1,59% | 16.687,00 |
| 29.10.2026 | 57,00 | 57,73 | 56,18 | 56,87 | -0,88% | 11.060,00 |
| 28.10.2026 | 56,50 | 57,37 | 56,10 | 57,37 | 2,06% | 33.355,00 |
| 27.10.2026 | 56,66 | 57,48 | 55,98 | 56,21 | -0,20% | 31.010,00 |
| 26.10.2026 | 56,51 | 56,65 | 55,65 | 56,32 | 0,54% | 25.794,00 |
| 23.10.2026 | 55,51 | 56,34 | 55,38 | 56,02 | -0,12% | 48.410,00 |
| 22.10.2026 | 55,99 | 56,50 | 55,00 | 56,09 | -0,32% | 44.070,00 |
| 21.10.2026 | 55,21 | 56,36 | 55,07 | 56,27 | 2,31% | 73.484,00 |
| 20.10.2026 | 53,95 | 55,10 | 53,16 | 55,00 | 3,17% | 18.107,00 |
| 19.10.2026 | 54,14 | 54,18 | 53,17 | 53,31 | -1,41% | 19.316,00 |
| 16.10.2026 | 54,21 | 54,21 | 53,02 | 54,07 | -0,02% | 23.680,00 |
| 15.10.2026 | 54,67 | 54,67 | 53,72 | 54,08 | -1,02% | 17.772,00 |
| 14.10.2026 | 56,07 | 56,92 | 52,50 | 54,64 | -3,27% | 59.981,00 |
| 13.10.2026 | 60,45 | 60,70 | 56,09 | 56,49 | -5,76% | 72.242,00 |
| 12.10.2026 | 59,15 | 60,38 | 59,14 | 59,94 | 1,73% | 25.287,00 |
| 09.10.2026 | 60,82 | 60,82 | 58,55 | 58,92 | 0,51% | 7.316,00 |
| 08.10.2026 | 58,72 | 59,59 | 58,23 | 58,62 | -0,56% | 28.136,00 |
| 07.10.2026 | 59,97 | 60,49 | 58,95 | 58,95 | -2,35% | 23.702,00 |
| 06.10.2026 | 58,75 | 60,81 | 58,75 | 60,37 | 2,36% | 30.108,00 |
| 05.10.2026 | 55,21 | 59,08 | 55,05 | 58,98 | 7,29% | 57.955,00 |
| 02.10.2026 | 52,44 | 55,38 | 48,60 | 54,97 | -9,89% | 152.796,00 |
| 01.10.2026 | 61,43 | 61,75 | 59,47 | 61,00 | 0,00% | 58.089,00 |
| 30.09.2026 | 63,36 | 63,36 | 61,00 | 61,00 | -3,61% | 28.911,00 |
| 29.09.2026 | 65,50 | 65,78 | 62,01 | 63,29 | -2,85% | 51.105,00 |
| 28.09.2026 | 63,00 | 65,61 | 62,28 | 65,14 | 3,02% | 34.556,00 |
| 25.09.2026 | 63,58 | 65,95 | 63,23 | 63,23 | -0,78% | 83.182,00 |
| 24.09.2026 | 63,05 | 64,36 | 62,30 | 63,73 | 0,97% | 63.953,00 |
| 23.09.2026 | 61,35 | 63,11 | 60,22 | 63,11 | 1,63% | 34.621,00 |
| 22.09.2026 | 61,32 | 62,89 | 60,60 | 62,10 | 3,05% | 19.020,00 |
| 21.09.2026 | 60,09 | 60,98 | 59,51 | 60,26 | 0,30% | 73.706,00 |
| 18.09.2026 | 60,26 | 60,99 | 59,34 | 60,08 | -0,55% | 73.007,00 |
| 17.09.2026 | 60,03 | 61,33 | 58,94 | 60,42 | 0,84% | 25.257,00 |
| 16.09.2026 | 59,10 | 60,32 | 59,01 | 59,91 | 0,69% | 15.338,00 |
| 15.09.2026 | 59,20 | 60,17 | 58,77 | 59,50 | -0,57% | 73.946,00 |
| 14.09.2026 | 59,77 | 61,01 | 59,05 | 59,84 | -0,23% | 35.909,00 |
| 11.09.2026 | 59,76 | 61,52 | 59,76 | 59,98 | 1,46% | 26.982,00 |
| 10.09.2026 | 60,39 | 61,10 | 58,68 | 59,12 | -1,95% | 43.559,00 |
| 09.09.2026 | 61,39 | 61,81 | 60,28 | 60,29 | -2,29% | 48.532,00 |
| 08.09.2026 | 62,05 | 62,05 | 60,41 | 61,70 | -0,77% | 28.386,00 |
| 04.09.2026 | 60,25 | 62,18 | 59,35 | 62,18 | 3,25% | 25.957,00 |
| 03.09.2026 | 59,85 | 60,48 | 59,32 | 60,22 | 1,71% | 12.895,00 |
| 02.09.2026 | 59,32 | 60,20 | 58,28 | 59,21 | -1,33% | 75.767,00 |
| 01.09.2026 | 60,34 | 60,69 | 58,49 | 60,01 | -0,02% | 35.491,00 |
| 31.08.2026 | 60,00 | 61,07 | 59,41 | 60,02 | 0,03% | 20.479,00 |
| 28.08.2026 | 61,23 | 61,50 | 60,00 | 60,00 | -0,92% | 71.774,00 |
| 27.08.2026 | 60,04 | 61,39 | 59,70 | 60,56 | 0,92% | 86.443,00 |
| 26.08.2026 | 60,37 | 61,24 | 59,47 | 60,01 | 1,03% | 30.740,00 |
| 25.08.2026 | 58,47 | 59,42 | 58,25 | 59,40 | 2,40% | 16.046,00 |
| 24.08.2026 | 57,31 | 59,08 | 56,71 | 58,01 | -0,87% | 42.801,00 |
| 21.08.2026 | 56,09 | 61,21 | 56,09 | 58,52 | 4,84% | 65.454,00 |
| 20.08.2026 | 57,70 | 58,95 | 55,29 | 55,82 | -2,68% | 42.746,00 |
| 19.08.2026 | 56,21 | 58,51 | 55,00 | 57,36 | 2,59% | 133.717,00 |
| 18.08.2026 | 55,05 | 57,00 | 50,50 | 55,91 | 1,02% | 118.419,00 |
| 17.08.2026 | 55,35 | 55,78 | 53,91 | 55,35 | -0,03% | 23.387,00 |
| 14.08.2026 | 53,21 | 55,39 | 53,21 | 55,36 | 4,73% | 21.425,00 |
| 13.08.2026 | 52,97 | 54,45 | 52,86 | 52,86 | -1,40% | 14.478,00 |
| 12.08.2026 | 53,50 | 53,86 | 52,74 | 53,61 | 0,45% | 13.125,00 |
| 11.08.2026 | 52,21 | 54,86 | 52,02 | 53,37 | 3,35% | 40.448,00 |
| 10.08.2026 | 54,19 | 54,87 | 51,38 | 51,64 | -4,79% | 15.573,00 |
| 07.08.2026 | 53,01 | 54,47 | 53,01 | 54,24 | 2,09% | 21.959,00 |
| 06.08.2026 | 53,44 | 53,89 | 52,96 | 53,13 | 0,57% | 24.114,00 |
| 05.08.2026 | 54,21 | 54,21 | 52,83 | 52,83 | -2,12% | 11.262,00 |
| 04.08.2026 | 52,70 | 53,98 | 52,57 | 53,98 | 2,79% | 16.276,00 |
| 03.08.2026 | 51,56 | 55,00 | 51,56 | 52,51 | 2,30% | 38.286,00 |
| 31.07.2026 | 51,72 | 52,00 | 50,84 | 51,33 | -1,29% | 18.015,00 |
| 30.07.2026 | 55,34 | 55,71 | 51,94 | 52,00 | -5,11% | 22.773,00 |
| 29.07.2026 | 54,60 | 56,23 | 54,37 | 54,80 | -1,74% | 37.993,00 |
| 28.07.2026 | 55,87 | 56,49 | 54,98 | 55,77 | 0,80% | 19.011,00 |
| 27.07.2026 | 54,61 | 56,31 | 54,61 | 55,33 | 2,04% | 29.110,00 |
| 24.07.2026 | 53,55 | 54,64 | 53,04 | 54,23 | 1,15% | 57.250,00 |
| 23.07.2026 | 54,46 | 55,90 | 52,86 | 53,61 | -2,98% | 34.287,00 |
| 22.07.2026 | 56,50 | 58,25 | 54,02 | 55,26 | -2,11% | 42.310,00 |
| 21.07.2026 | 54,93 | 58,27 | 54,93 | 56,45 | 3,28% | 89.180,00 |
| 20.07.2026 | 55,29 | 56,28 | 54,31 | 54,66 | -0,03% | 60.254,00 |
| 17.07.2026 | 56,23 | 57,41 | 54,63 | 54,67 | -3,92% | 52.940,00 |
| 16.07.2026 | 55,41 | 57,87 | 55,33 | 56,90 | 1,92% | 43.051,00 |
| 15.07.2026 | 56,78 | 57,09 | 55,50 | 55,83 | -0,23% | 64.892,00 |
| 14.07.2026 | 56,01 | 57,06 | 55,16 | 55,96 | 0,41% | 39.576,00 |
| 13.07.2026 | 55,96 | 56,99 | 55,30 | 55,73 | -0,98% | 55.651,00 |
| 10.07.2026 | 54,50 | 56,30 | 54,50 | 56,28 | 3,02% | 19.772,00 |
| 09.07.2026 | 54,90 | 56,09 | 54,00 | 54,63 | -1,57% | 19.063,00 |
| 08.07.2026 | 57,33 | 57,66 | 55,25 | 55,50 | -2,29% | 26.426,00 |
| 07.07.2026 | 56,88 | 58,35 | 54,00 | 56,80 | -0,40% | 25.171,00 |
| 06.07.2026 | 58,18 | 58,18 | 57,03 | 57,03 | -0,04% | 14.519,00 |
| 02.07.2026 | 58,51 | 59,94 | 56,59 | 57,05 | -1,21% | 42.169,00 |
| 01.07.2026 | 58,75 | 59,22 | 57,53 | 57,75 | -1,58% | 24.933,00 |
| 30.06.2026 | 57,62 | 59,06 | 57,19 | 58,68 | 2,84% | 32.912,00 |
| 29.06.2026 | 61,29 | 61,29 | 55,50 | 57,06 | -8,35% | 57.561,00 |
| 26.06.2026 | 58,06 | 62,42 | 58,06 | 62,26 | 6,54% | 425.071,00 |
| 25.06.2026 | 57,97 | 59,53 | 57,43 | 58,44 | 0,80% | 32.043,00 |
| 24.06.2026 | 58,32 | 58,72 | 57,65 | 57,98 | -1,29% | 27.927,00 |
| 23.06.2026 | 58,36 | 59,06 | 57,32 | 58,74 | -1,24% | 21.265,00 |
| 22.06.2026 | 55,37 | 62,27 | 55,33 | 59,47 | 7,68% | 129.971,00 |
| 18.06.2026 | 53,75 | 55,37 | 53,65 | 55,23 | 3,49% | 23.939,00 |
| 17.06.2026 | 53,30 | 53,95 | 52,92 | 53,37 | -1,50% | 13.745,00 |
| 16.06.2026 | 53,33 | 54,76 | 53,33 | 54,19 | 1,60% | 14.613,00 |
| 15.06.2026 | 55,00 | 55,44 | 53,33 | 53,33 | -1,57% | 17.018,00 |
| 12.06.2026 | 55,01 | 56,40 | 53,76 | 54,18 | -0,50% | 22.490,00 |
| 11.06.2026 | 55,51 | 55,65 | 53,66 | 54,45 | -1,04% | 31.584,00 |
| 10.06.2026 | 55,00 | 55,55 | 54,38 | 55,02 | 0,38% | 16.767,00 |