3,720$
-3,38%
Echtzeit-Aktienkurs TransAct Technologies
Bid:
Ask:
Aktienkurse zur TransAct Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.04.2025 | 3,48 | 3,64 | 3,45 | 3,49 | -2,24% | 15.270,00 |
| 03.04.2025 | 3,65 | 3,73 | 3,57 | 3,57 | -4,03% | 8.421,00 |
| 02.04.2025 | 3,75 | 3,75 | 3,67 | 3,72 | 2,76% | 7.131,00 |
| 01.04.2025 | 3,68 | 3,71 | 3,62 | 3,62 | -1,63% | 2.284,00 |
| 31.03.2025 | 3,63 | 3,84 | 3,60 | 3,68 | -3,16% | 18.581,00 |
| 28.03.2025 | 3,76 | 3,82 | 3,76 | 3,80 | -0,78% | 1.788,00 |
| 27.03.2025 | 3,67 | 3,84 | 3,66 | 3,83 | 1,59% | 26.630,00 |
| 26.03.2025 | 3,79 | 3,79 | 3,75 | 3,77 | 0,27% | 2.110,00 |
| 25.03.2025 | 3,86 | 3,94 | 3,76 | 3,76 | -1,05% | 12.759,00 |
| 24.03.2025 | 3,85 | 3,95 | 3,75 | 3,80 | -3,55% | 13.531,00 |
| 21.03.2025 | 3,86 | 3,97 | 3,72 | 3,94 | 1,29% | 27.102,00 |
| 20.03.2025 | 3,89 | 3,90 | 3,80 | 3,89 | -2,26% | 9.498,00 |
| 19.03.2025 | 3,77 | 4,02 | 3,77 | 3,98 | 5,57% | 17.764,00 |
| 18.03.2025 | 3,76 | 3,91 | 3,72 | 3,77 | -1,82% | 5.214,00 |
| 17.03.2025 | 3,76 | 3,84 | 3,65 | 3,84 | 3,23% | 4.208,00 |
| 14.03.2025 | 3,55 | 3,91 | 3,55 | 3,72 | 3,33% | 64.595,00 |
| 13.03.2025 | 3,55 | 3,65 | 3,55 | 3,60 | -0,83% | 10.156,00 |
| 12.03.2025 | 3,58 | 3,81 | 3,58 | 3,63 | 1,40% | 12.844,00 |
| 11.03.2025 | 3,75 | 3,75 | 3,55 | 3,58 | -4,79% | 19.373,00 |
| 10.03.2025 | 3,86 | 3,86 | 3,76 | 3,76 | -4,33% | 5.372,00 |
| 07.03.2025 | 3,92 | 4,05 | 3,90 | 3,93 | 0,00% | 6.375,00 |
| 06.03.2025 | 3,83 | 4,03 | 3,83 | 3,93 | 1,03% | 27.230,00 |
| 05.03.2025 | 3,80 | 4,13 | 3,78 | 3,89 | 2,37% | 52.867,00 |
| 04.03.2025 | 3,75 | 3,92 | 3,75 | 3,80 | 0,00% | 14.786,00 |
| 03.03.2025 | 3,87 | 4,01 | 3,80 | 3,80 | -4,28% | 9.827,00 |
| 28.02.2025 | 3,96 | 4,04 | 3,94 | 3,97 | 0,00% | 8.506,00 |
| 27.02.2025 | 4,08 | 4,08 | 3,92 | 3,97 | -2,46% | 6.507,00 |
| 26.02.2025 | 4,16 | 4,22 | 3,93 | 4,07 | -1,57% | 23.542,00 |
| 25.02.2025 | 4,13 | 4,24 | 3,96 | 4,14 | -0,31% | 7.022,00 |
| 24.02.2025 | 4,22 | 4,25 | 3,99 | 4,15 | -1,94% | 7.816,00 |
| 21.02.2025 | 4,10 | 4,26 | 4,10 | 4,23 | -2,53% | 7.626,00 |
| 20.02.2025 | 4,36 | 4,36 | 4,14 | 4,34 | -1,36% | 2.605,00 |
| 19.02.2025 | 4,38 | 4,44 | 4,19 | 4,40 | -0,23% | 13.683,00 |
| 18.02.2025 | 4,44 | 4,45 | 4,31 | 4,41 | -1,56% | 15.215,00 |
| 14.02.2025 | 4,42 | 4,48 | 4,32 | 4,48 | 2,05% | 2.077,00 |
| 13.02.2025 | 4,30 | 4,45 | 4,30 | 4,39 | 0,92% | 8.785,00 |
| 12.02.2025 | 4,35 | 4,49 | 4,33 | 4,35 | 0,00% | 4.591,00 |
| 11.02.2025 | 4,31 | 4,45 | 4,31 | 4,35 | -1,14% | 10.269,00 |
| 10.02.2025 | 4,34 | 4,49 | 4,25 | 4,40 | 1,62% | 21.740,00 |
| 07.02.2025 | 4,40 | 4,43 | 4,31 | 4,33 | -2,70% | 17.716,00 |
| 06.02.2025 | 4,43 | 4,53 | 4,43 | 4,45 | -0,89% | 18.851,00 |
| 05.02.2025 | 4,53 | 4,54 | 4,40 | 4,49 | 0,00% | 4.208,00 |
| 04.02.2025 | 4,48 | 4,60 | 4,34 | 4,49 | -1,32% | 7.824,00 |
| 03.02.2025 | 4,48 | 4,60 | 4,05 | 4,55 | 1,56% | 5.808,00 |
| 31.01.2025 | 4,60 | 4,60 | 4,32 | 4,48 | 0,00% | 9.806,00 |
| 30.01.2025 | 4,45 | 4,48 | 4,41 | 4,48 | -0,22% | 8.146,00 |
| 29.01.2025 | 4,49 | 4,57 | 4,37 | 4,49 | 0,22% | 10.233,00 |
| 28.01.2025 | 4,33 | 4,58 | 4,33 | 4,48 | 2,52% | 22.081,00 |
| 27.01.2025 | 4,40 | 4,54 | 4,32 | 4,37 | -1,35% | 4.949,00 |
| 24.01.2025 | 4,44 | 4,55 | 4,40 | 4,43 | -1,99% | 2.566,00 |
| 23.01.2025 | 4,58 | 4,58 | 4,45 | 4,52 | 0,00% | 2.089,00 |
| 22.01.2025 | 4,50 | 4,60 | 4,41 | 4,52 | 0,44% | 5.927,00 |
| 21.01.2025 | 4,38 | 4,58 | 4,38 | 4,50 | -0,22% | 32.672,00 |
| 17.01.2025 | 4,48 | 4,60 | 4,47 | 4,51 | 0,67% | 11.839,00 |
| 16.01.2025 | 4,44 | 4,50 | 4,38 | 4,48 | -0,67% | 4.546,00 |
| 15.01.2025 | 4,51 | 4,51 | 4,38 | 4,51 | 2,97% | 11.171,00 |
| 14.01.2025 | 4,58 | 4,58 | 4,34 | 4,38 | -2,45% | 6.265,00 |
| 13.01.2025 | 4,34 | 4,49 | 4,31 | 4,49 | 3,22% | 21.475,00 |
| 10.01.2025 | 4,38 | 4,40 | 4,35 | 4,35 | -0,91% | 2.729,00 |
| 08.01.2025 | 4,58 | 4,58 | 4,30 | 4,39 | -2,44% | 36.498,00 |
| 07.01.2025 | 4,28 | 4,76 | 4,25 | 4,50 | 3,93% | 100.471,00 |
| 06.01.2025 | 4,16 | 4,46 | 4,16 | 4,33 | 5,87% | 24.878,00 |
| 03.01.2025 | 4,11 | 4,11 | 4,07 | 4,09 | -0,73% | 6.104,00 |