4,900$
-2,97%
Echtzeit-Aktienkurs TransAct Technologies
Bid:
Ask:
Aktienkurse zur TransAct Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 5,05 | 5,05 | 4,87 | 4,87 | -3,56% | 4.490,00 |
| 15.10.2025 | 4,93 | 5,08 | 4,85 | 5,05 | 1,20% | 23.707,00 |
| 14.10.2025 | 5,09 | 5,13 | 4,58 | 4,99 | -3,48% | 20.324,00 |
| 13.10.2025 | 5,40 | 5,63 | 5,13 | 5,17 | -3,54% | 37.720,00 |
| 10.10.2025 | 5,45 | 5,45 | 5,12 | 5,36 | -1,20% | 94.111,00 |
| 09.10.2025 | 5,55 | 5,58 | 5,32 | 5,43 | -2,08% | 44.173,00 |
| 08.10.2025 | 5,35 | 5,65 | 5,35 | 5,54 | 3,36% | 26.408,00 |
| 07.10.2025 | 5,63 | 5,65 | 5,32 | 5,36 | -5,13% | 52.732,00 |
| 06.10.2025 | 5,07 | 5,70 | 5,07 | 5,65 | 11,00% | 114.687,00 |
| 03.10.2025 | 5,10 | 5,22 | 5,09 | 5,09 | -2,12% | 23.522,00 |
| 02.10.2025 | 5,38 | 5,38 | 5,10 | 5,20 | -3,17% | 11.163,00 |
| 01.10.2025 | 5,41 | 5,49 | 5,28 | 5,37 | -0,92% | 46.610,00 |
| 30.09.2025 | 5,35 | 5,45 | 5,33 | 5,42 | 1,31% | 41.257,00 |
| 29.09.2025 | 5,34 | 5,39 | 5,19 | 5,35 | 0,94% | 61.306,00 |
| 26.09.2025 | 5,32 | 5,40 | 5,24 | 5,30 | 0,00% | 23.997,00 |
| 25.09.2025 | 5,34 | 5,39 | 5,28 | 5,30 | -0,93% | 15.010,00 |
| 24.09.2025 | 5,40 | 5,43 | 5,28 | 5,35 | -0,19% | 45.821,00 |
| 23.09.2025 | 5,35 | 5,47 | 5,32 | 5,36 | 0,00% | 53.800,00 |
| 22.09.2025 | 4,82 | 5,48 | 4,80 | 5,36 | 10,97% | 189.397,00 |
| 19.09.2025 | 4,75 | 4,89 | 4,70 | 4,83 | 1,90% | 106.787,00 |
| 18.09.2025 | 4,69 | 4,75 | 4,59 | 4,74 | 1,94% | 203.148,00 |
| 17.09.2025 | 4,61 | 4,90 | 4,57 | 4,65 | 0,00% | 242.491,00 |
| 16.09.2025 | 4,61 | 4,69 | 4,54 | 4,65 | 1,09% | 40.623,00 |
| 15.09.2025 | 4,61 | 4,68 | 4,55 | 4,60 | 1,10% | 81.412,00 |
| 12.09.2025 | 4,63 | 4,63 | 4,55 | 4,55 | -1,52% | 9.421,00 |
| 11.09.2025 | 4,66 | 4,76 | 4,61 | 4,62 | -0,86% | 17.519,00 |
| 10.09.2025 | 4,62 | 4,72 | 4,62 | 4,66 | -0,85% | 35.364,00 |
| 09.09.2025 | 4,55 | 4,73 | 4,55 | 4,70 | 3,30% | 39.188,00 |
| 08.09.2025 | 4,53 | 4,73 | 4,53 | 4,55 | 0,44% | 63.815,00 |
| 05.09.2025 | 4,50 | 4,54 | 4,43 | 4,53 | 1,57% | 61.879,00 |
| 04.09.2025 | 4,41 | 4,49 | 4,40 | 4,46 | 0,00% | 41.355,00 |
| 03.09.2025 | 4,56 | 4,74 | 4,40 | 4,46 | -0,45% | 107.845,00 |
| 02.09.2025 | 4,36 | 4,53 | 4,20 | 4,48 | 3,23% | 355.084,00 |
| 29.08.2025 | 4,18 | 4,38 | 4,17 | 4,34 | 2,84% | 129.214,00 |
| 28.08.2025 | 4,19 | 4,28 | 4,15 | 4,22 | 2,68% | 41.718,00 |
| 27.08.2025 | 4,36 | 4,43 | 4,09 | 4,11 | -5,95% | 27.435,00 |
| 26.08.2025 | 4,46 | 4,46 | 4,33 | 4,37 | -1,58% | 17.796,00 |
| 25.08.2025 | 4,46 | 4,50 | 4,33 | 4,44 | 0,23% | 68.751,00 |
| 22.08.2025 | 4,30 | 4,51 | 4,23 | 4,43 | 4,24% | 166.590,00 |
| 21.08.2025 | 4,18 | 4,30 | 4,18 | 4,25 | 0,24% | 32.048,00 |
| 20.08.2025 | 4,25 | 4,30 | 4,16 | 4,24 | 0,00% | 40.634,00 |
| 19.08.2025 | 4,24 | 4,30 | 4,09 | 4,24 | 0,00% | 36.499,00 |
| 18.08.2025 | 4,13 | 4,30 | 4,11 | 4,24 | 4,43% | 60.080,00 |
| 15.08.2025 | 4,07 | 4,15 | 4,05 | 4,06 | -3,33% | 19.161,00 |
| 14.08.2025 | 4,11 | 4,24 | 4,11 | 4,20 | 0,24% | 25.520,00 |
| 13.08.2025 | 4,07 | 4,43 | 4,07 | 4,19 | 3,20% | 63.521,00 |
| 12.08.2025 | 4,09 | 4,09 | 4,02 | 4,06 | 1,12% | 27.230,00 |
| 11.08.2025 | 4,00 | 4,10 | 3,97 | 4,02 | 1,39% | 33.248,00 |
| 08.08.2025 | 3,81 | 3,96 | 3,81 | 3,96 | 4,21% | 19.401,00 |
| 07.08.2025 | 3,83 | 4,05 | 3,80 | 3,80 | -0,52% | 41.965,00 |
| 06.08.2025 | 3,85 | 3,96 | 3,82 | 3,82 | -1,04% | 1.902,00 |
| 05.08.2025 | 3,85 | 3,96 | 3,82 | 3,86 | 0,78% | 7.911,00 |
| 04.08.2025 | 3,87 | 3,99 | 3,79 | 3,83 | -0,26% | 12.507,00 |
| 01.08.2025 | 3,75 | 3,88 | 3,71 | 3,84 | 2,56% | 13.556,00 |
| 31.07.2025 | 3,74 | 3,78 | 3,72 | 3,74 | -0,43% | 16.520,00 |
| 30.07.2025 | 3,77 | 3,80 | 3,75 | 3,76 | 0,00% | 8.539,00 |
| 29.07.2025 | 3,89 | 3,89 | 3,72 | 3,76 | -2,34% | 18.539,00 |
| 28.07.2025 | 3,85 | 3,99 | 3,83 | 3,85 | 1,05% | 15.815,00 |
| 25.07.2025 | 3,83 | 3,84 | 3,81 | 3,81 | 0,26% | 4.486,00 |
| 24.07.2025 | 3,88 | 3,95 | 3,77 | 3,80 | -4,76% | 7.436,00 |
| 23.07.2025 | 3,84 | 3,99 | 3,78 | 3,99 | 5,84% | 21.618,00 |
| 22.07.2025 | 3,74 | 3,89 | 3,65 | 3,77 | -0,79% | 21.424,00 |
| 21.07.2025 | 3,61 | 3,93 | 3,61 | 3,80 | 7,04% | 24.003,00 |
| 18.07.2025 | 3,56 | 3,60 | 3,55 | 3,55 | -0,28% | 20.373,00 |
| 17.07.2025 | 3,61 | 3,69 | 3,56 | 3,56 | -1,11% | 11.747,00 |
| 16.07.2025 | 3,64 | 3,69 | 3,60 | 3,60 | 0,28% | 5.596,00 |
| 15.07.2025 | 3,73 | 3,73 | 3,59 | 3,59 | -3,49% | 18.860,00 |
| 14.07.2025 | 3,88 | 3,88 | 3,65 | 3,72 | -3,38% | 10.036,00 |
| 11.07.2025 | 3,75 | 4,00 | 3,63 | 3,85 | 1,85% | 15.226,00 |
| 10.07.2025 | 3,76 | 3,79 | 3,64 | 3,78 | 0,53% | 20.968,00 |
| 09.07.2025 | 3,78 | 3,83 | 3,65 | 3,76 | 1,08% | 4.697,00 |
| 08.07.2025 | 3,53 | 3,74 | 3,53 | 3,72 | 4,20% | 23.066,00 |
| 07.07.2025 | 3,66 | 3,66 | 3,49 | 3,57 | -2,46% | 7.473,00 |
| 03.07.2025 | 3,64 | 3,79 | 3,64 | 3,66 | 1,10% | 8.553,00 |
| 02.07.2025 | 3,62 | 3,72 | 3,62 | 3,62 | -1,36% | 17.810,00 |
| 01.07.2025 | 3,63 | 3,84 | 3,63 | 3,67 | 0,27% | 5.713,00 |
| 30.06.2025 | 3,59 | 3,69 | 3,47 | 3,66 | 2,52% | 15.643,00 |
| 27.06.2025 | 3,56 | 3,59 | 3,46 | 3,57 | -1,92% | 52.919,00 |
| 26.06.2025 | 3,54 | 3,75 | 3,46 | 3,64 | 4,60% | 21.996,00 |
| 25.06.2025 | 3,73 | 3,77 | 3,48 | 3,48 | -4,40% | 9.950,00 |
| 24.06.2025 | 3,61 | 3,84 | 3,49 | 3,64 | -0,82% | 11.306,00 |
| 23.06.2025 | 3,76 | 3,76 | 3,46 | 3,67 | 1,66% | 11.674,00 |
| 20.06.2025 | 3,52 | 3,83 | 3,50 | 3,61 | 1,98% | 10.605,00 |
| 18.06.2025 | 3,42 | 3,54 | 3,40 | 3,54 | 0,00% | 9.108,00 |
| 17.06.2025 | 3,45 | 3,54 | 3,33 | 3,54 | 3,81% | 4.568,00 |
| 16.06.2025 | 3,53 | 3,55 | 3,31 | 3,41 | -2,57% | 22.896,00 |
| 13.06.2025 | 3,55 | 3,56 | 3,50 | 3,50 | -2,51% | 11.361,00 |
| 12.06.2025 | 3,60 | 3,62 | 3,55 | 3,59 | -0,55% | 3.980,00 |
| 11.06.2025 | 3,66 | 3,74 | 3,61 | 3,61 | 0,00% | 12.077,00 |
| 10.06.2025 | 3,57 | 3,80 | 3,56 | 3,61 | 1,40% | 14.695,00 |
| 09.06.2025 | 3,69 | 3,69 | 3,56 | 3,56 | -2,73% | 15.373,00 |
| 06.06.2025 | 3,74 | 3,74 | 3,37 | 3,66 | -0,81% | 9.937,00 |
| 05.06.2025 | 3,58 | 3,69 | 3,56 | 3,69 | 4,24% | 7.584,00 |
| 04.06.2025 | 3,60 | 3,68 | 3,45 | 3,54 | -3,01% | 12.227,00 |
| 03.06.2025 | 3,70 | 3,70 | 3,56 | 3,65 | -1,35% | 5.798,00 |
| 02.06.2025 | 3,64 | 3,71 | 3,57 | 3,70 | -2,63% | 9.057,00 |
| 30.05.2025 | 3,77 | 3,84 | 3,44 | 3,80 | -1,30% | 11.824,00 |
| 29.05.2025 | 3,78 | 3,89 | 3,78 | 3,85 | 2,39% | 19.353,00 |
| 28.05.2025 | 3,60 | 3,80 | 3,57 | 3,76 | 5,62% | 47.505,00 |
| 27.05.2025 | 3,74 | 3,74 | 3,37 | 3,56 | -4,81% | 42.823,00 |