4,330$
2,61%
Echtzeit-Aktienkurs TransAct Technologies
Bid:
Ask:
Aktienkurse zur TransAct Technologies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 21.628,00 |
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% | 11.677,00 |
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% | 9.132,00 |
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 |
23.05.2025 | 3,50 | 3,74 | 3,38 | 3,74 | 0,54% | 23.952,00 |
22.05.2025 | 3,84 | 3,85 | 3,56 | 3,72 | -3,12% | 31.170,00 |
21.05.2025 | 3,86 | 3,89 | 3,75 | 3,84 | -1,79% | 9.373,00 |
20.05.2025 | 3,80 | 3,99 | 3,60 | 3,91 | 0,00% | 19.614,00 |
19.05.2025 | 3,84 | 4,14 | 3,80 | 3,91 | 3,99% | 50.129,00 |
16.05.2025 | 3,74 | 3,96 | 3,65 | 3,76 | 7,43% | 77.722,00 |
15.05.2025 | 3,52 | 3,54 | 3,42 | 3,50 | 4,79% | 4.155,00 |
14.05.2025 | 3,43 | 3,51 | 3,12 | 3,34 | -5,52% | 47.792,00 |
13.05.2025 | 3,53 | 3,59 | 3,44 | 3,54 | 4,28% | 8.945,00 |
12.05.2025 | 3,25 | 3,57 | 3,25 | 3,39 | -3,69% | 5.794,00 |
09.05.2025 | 3,51 | 3,67 | 3,22 | 3,52 | -3,30% | 23.915,00 |
08.05.2025 | 3,34 | 3,64 | 3,34 | 3,64 | -1,09% | 158,00 |
07.05.2025 | 3,43 | 3,68 | 3,43 | 3,68 | 6,98% | 986,00 |
06.05.2025 | 3,64 | 3,65 | 3,36 | 3,44 | -5,75% | 7.463,00 |
05.05.2025 | 3,59 | 3,65 | 3,57 | 3,65 | 2,53% | 3.591,00 |
02.05.2025 | 3,50 | 3,59 | 3,49 | 3,56 | 2,89% | 1.660,00 |
01.05.2025 | 3,44 | 3,59 | 3,32 | 3,46 | -0,57% | 3.229,00 |
30.04.2025 | 3,61 | 3,63 | 3,48 | 3,48 | 2,35% | 2.402,00 |
29.04.2025 | 3,48 | 3,57 | 3,40 | 3,40 | 0,00% | 5.159,00 |
28.04.2025 | 3,39 | 3,50 | 3,27 | 3,40 | -5,03% | 6.504,00 |
24.04.2025 | 3,50 | 3,58 | 3,33 | 3,58 | 2,29% | 3.177,00 |
23.04.2025 | 3,59 | 3,59 | 3,47 | 3,50 | 7,03% | 3.103,00 |
22.04.2025 | 3,54 | 3,58 | 3,23 | 3,27 | -5,22% | 8.585,00 |
21.04.2025 | 3,49 | 3,62 | 3,45 | 3,45 | -1,82% | 5.313,00 |
17.04.2025 | 3,45 | 3,51 | 3,45 | 3,51 | 1,56% | 658,00 |
16.04.2025 | 3,46 | 3,52 | 3,46 | 3,46 | 0,00% | 2.408,00 |
15.04.2025 | 3,62 | 3,63 | 3,45 | 3,46 | -5,46% | 23.848,00 |
14.04.2025 | 3,56 | 3,67 | 3,55 | 3,66 | 2,52% | 10.749,00 |
11.04.2025 | 3,65 | 3,65 | 3,55 | 3,57 | 0,56% | 2.687,00 |
10.04.2025 | 3,62 | 3,65 | 3,55 | 3,55 | -1,39% | 1.133,00 |
09.04.2025 | 3,56 | 3,68 | 3,56 | 3,60 | 1,41% | 7.924,00 |
08.04.2025 | 3,70 | 3,74 | 3,55 | 3,55 | -1,93% | 3.523,00 |
07.04.2025 | 3,50 | 3,64 | 3,50 | 3,62 | 3,72% | 6.033,00 |