105,800$
1,94%
Echtzeit-Aktienkurs Transcat
Bid:
Ask:
Aktienkurse zur Transcat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 103,94 | 106,35 | 103,16 | 105,90 | 2,03% | 45.442,00 |
| 03.12.2024 | 105,62 | 105,62 | 102,69 | 103,79 | -0,77% | 41.070,00 |
| 02.12.2024 | 105,52 | 105,52 | 102,57 | 104,60 | -0,28% | 54.905,00 |
| 29.11.2024 | 105,90 | 106,58 | 104,69 | 104,89 | -0,14% | 34.729,00 |
| 27.11.2024 | 106,60 | 107,05 | 104,30 | 105,04 | -0,55% | 32.113,00 |
| 26.11.2024 | 110,98 | 110,98 | 104,88 | 105,62 | -5,88% | 123.342,00 |
| 25.11.2024 | 109,75 | 112,22 | 109,75 | 112,22 | 2,94% | 53.674,00 |
| 22.11.2024 | 107,95 | 109,48 | 107,27 | 109,02 | 1,79% | 45.877,00 |
| 21.11.2024 | 104,19 | 108,05 | 103,82 | 107,10 | 4,15% | 36.138,00 |
| 20.11.2024 | 104,12 | 104,15 | 100,58 | 102,83 | -1,38% | 51.863,00 |
| 19.11.2024 | 101,56 | 104,53 | 101,19 | 104,27 | 1,67% | 49.292,00 |
| 18.11.2024 | 103,74 | 104,20 | 101,37 | 102,56 | -0,83% | 43.596,00 |
| 15.11.2024 | 108,65 | 108,65 | 102,95 | 103,42 | -4,27% | 91.919,00 |
| 14.11.2024 | 108,45 | 110,59 | 107,12 | 108,03 | 0,22% | 89.372,00 |
| 13.11.2024 | 107,08 | 108,45 | 105,78 | 107,79 | 0,90% | 144.891,00 |
| 12.11.2024 | 108,54 | 109,99 | 105,23 | 106,83 | -2,19% | 63.471,00 |
| 11.11.2024 | 110,47 | 112,94 | 108,90 | 109,22 | -0,83% | 49.042,00 |
| 08.11.2024 | 107,00 | 111,91 | 107,00 | 110,13 | 3,46% | 86.021,00 |
| 07.11.2024 | 107,37 | 108,20 | 105,63 | 106,45 | -0,50% | 68.370,00 |
| 06.11.2024 | 106,13 | 108,41 | 105,00 | 106,99 | 7,08% | 110.143,00 |
| 05.11.2024 | 98,30 | 100,22 | 98,30 | 99,92 | 1,00% | 167.674,00 |
| 04.11.2024 | 94,74 | 99,37 | 94,74 | 98,93 | 3,69% | 118.833,00 |
| 01.11.2024 | 95,67 | 96,05 | 94,29 | 95,41 | -0,25% | 120.824,00 |
| 31.10.2024 | 99,25 | 99,50 | 95,63 | 95,65 | -3,38% | 79.124,00 |
| 30.10.2024 | 98,04 | 100,25 | 97,24 | 99,00 | -0,45% | 267.136,00 |
| 29.10.2024 | 111,13 | 114,46 | 98,75 | 99,45 | -16,79% | 244.920,00 |
| 28.10.2024 | 121,50 | 122,08 | 118,20 | 119,51 | -0,21% | 91.932,00 |
| 25.10.2024 | 123,36 | 124,88 | 118,22 | 119,76 | -3,00% | 73.198,00 |
| 24.10.2024 | 125,05 | 126,01 | 123,41 | 123,46 | -1,59% | 45.243,00 |
| 23.10.2024 | 124,16 | 125,90 | 124,01 | 125,46 | 0,22% | 30.671,00 |
| 22.10.2024 | 133,03 | 133,03 | 124,52 | 125,19 | -5,66% | 47.831,00 |
| 21.10.2024 | 132,04 | 133,40 | 130,37 | 132,70 | 0,19% | 34.765,00 |
| 18.10.2024 | 131,30 | 132,98 | 130,96 | 132,45 | 1,43% | 78.041,00 |
| 17.10.2024 | 129,56 | 131,14 | 129,13 | 130,58 | 1,38% | 26.448,00 |
| 16.10.2024 | 128,44 | 130,22 | 127,58 | 128,80 | 1,46% | 38.896,00 |
| 15.10.2024 | 128,39 | 129,50 | 125,47 | 126,95 | -0,31% | 64.246,00 |
| 14.10.2024 | 126,70 | 129,04 | 126,68 | 127,35 | 0,66% | 60.147,00 |
| 11.10.2024 | 121,17 | 126,66 | 121,17 | 126,51 | 4,21% | 28.313,00 |
| 10.10.2024 | 121,44 | 122,79 | 120,35 | 121,40 | -1,18% | 59.607,00 |
| 09.10.2024 | 121,20 | 123,39 | 121,20 | 122,85 | 1,48% | 43.892,00 |
| 08.10.2024 | 119,15 | 121,29 | 118,58 | 121,06 | 1,76% | 39.895,00 |
| 07.10.2024 | 115,51 | 118,97 | 114,70 | 118,97 | 1,80% | 63.431,00 |
| 04.10.2024 | 116,06 | 118,27 | 114,30 | 116,87 | 2,37% | 85.490,00 |
| 03.10.2024 | 116,58 | 116,78 | 114,03 | 114,16 | -2,43% | 130.928,00 |
| 02.10.2024 | 118,70 | 120,15 | 115,88 | 117,00 | -1,38% | 69.759,00 |
| 01.10.2024 | 120,76 | 120,76 | 118,01 | 118,64 | -1,63% | 50.934,00 |
| 30.09.2024 | 121,07 | 122,59 | 119,86 | 120,61 | -0,73% | 172.869,00 |
| 27.09.2024 | 126,28 | 126,28 | 121,23 | 121,50 | -2,92% | 83.096,00 |
| 26.09.2024 | 126,39 | 127,19 | 124,52 | 125,16 | -0,12% | 51.346,00 |
| 25.09.2024 | 124,93 | 125,44 | 124,00 | 125,31 | 0,44% | 47.551,00 |
| 24.09.2024 | 128,05 | 129,83 | 124,36 | 124,76 | -3,32% | 49.387,00 |
| 23.09.2024 | 129,24 | 129,99 | 127,50 | 129,04 | 0,80% | 57.867,00 |
| 20.09.2024 | 132,85 | 133,72 | 128,02 | 128,02 | -3,24% | 121.467,00 |
| 19.09.2024 | 132,07 | 133,21 | 130,19 | 132,30 | 3,05% | 35.552,00 |
| 18.09.2024 | 126,46 | 133,40 | 125,66 | 128,39 | 1,25% | 47.614,00 |
| 17.09.2024 | 127,45 | 130,53 | 126,44 | 126,81 | 0,44% | 40.225,00 |
| 16.09.2024 | 123,34 | 126,62 | 122,91 | 126,26 | 2,45% | 35.257,00 |
| 13.09.2024 | 124,00 | 124,55 | 122,70 | 123,24 | 0,23% | 59.041,00 |
| 12.09.2024 | 120,77 | 123,21 | 119,50 | 122,96 | 2,51% | 40.653,00 |
| 11.09.2024 | 119,95 | 120,70 | 117,91 | 119,95 | -0,59% | 38.960,00 |
| 10.09.2024 | 120,78 | 121,98 | 119,07 | 120,66 | 0,02% | 98.237,00 |
| 09.09.2024 | 118,67 | 121,51 | 118,43 | 120,63 | 1,51% | 105.753,00 |
| 06.09.2024 | 121,52 | 121,72 | 118,84 | 118,84 | -3,24% | 46.306,00 |
| 05.09.2024 | 124,08 | 124,10 | 122,27 | 122,82 | -0,32% | 61.082,00 |
| 04.09.2024 | 123,02 | 124,10 | 121,55 | 123,21 | 0,02% | 65.327,00 |
| 03.09.2024 | 122,32 | 123,55 | 118,63 | 123,19 | -0,22% | 81.755,00 |
| 30.08.2024 | 123,50 | 123,97 | 122,00 | 123,46 | 0,17% | 63.319,00 |
| 29.08.2024 | 122,23 | 125,26 | 120,95 | 123,25 | 2,12% | 48.813,00 |
| 28.08.2024 | 125,00 | 125,00 | 118,92 | 120,69 | -3,56% | 118.463,00 |
| 27.08.2024 | 126,62 | 127,48 | 124,33 | 125,14 | -1,40% | 63.533,00 |
| 26.08.2024 | 127,88 | 129,41 | 125,60 | 126,92 | 0,22% | 44.033,00 |
| 23.08.2024 | 122,94 | 126,64 | 122,75 | 126,64 | 4,08% | 39.851,00 |
| 22.08.2024 | 122,42 | 122,77 | 120,50 | 121,67 | -0,60% | 29.966,00 |
| 21.08.2024 | 121,86 | 123,00 | 120,89 | 122,41 | 1,51% | 38.873,00 |
| 20.08.2024 | 121,81 | 122,00 | 120,58 | 120,59 | -1,62% | 34.881,00 |
| 19.08.2024 | 119,05 | 122,57 | 118,15 | 122,57 | 2,83% | 62.885,00 |
| 16.08.2024 | 121,28 | 121,66 | 117,99 | 119,20 | -1,74% | 58.744,00 |
| 15.08.2024 | 120,75 | 123,66 | 120,49 | 121,31 | 3,12% | 38.769,00 |
| 14.08.2024 | 118,36 | 118,36 | 116,40 | 117,64 | -0,10% | 37.382,00 |
| 13.08.2024 | 117,21 | 117,88 | 115,72 | 117,76 | 1,73% | 37.092,00 |
| 12.08.2024 | 116,84 | 117,04 | 113,82 | 115,76 | -0,22% | 61.883,00 |
| 09.08.2024 | 116,56 | 119,70 | 114,99 | 116,02 | -0,80% | 90.391,00 |
| 08.08.2024 | 113,43 | 116,97 | 111,21 | 116,96 | 4,22% | 125.734,00 |
| 07.08.2024 | 111,78 | 113,64 | 110,14 | 112,22 | 1,67% | 129.115,00 |
| 06.08.2024 | 108,85 | 111,01 | 108,45 | 110,38 | 1,69% | 68.209,00 |
| 05.08.2024 | 103,08 | 109,89 | 102,40 | 108,55 | 0,88% | 70.027,00 |
| 02.08.2024 | 107,64 | 109,20 | 103,68 | 107,60 | -3,50% | 79.352,00 |
| 01.08.2024 | 115,46 | 115,46 | 107,50 | 111,50 | -3,25% | 93.313,00 |
| 31.07.2024 | 118,06 | 118,46 | 112,42 | 115,24 | -1,28% | 116.231,00 |
| 30.07.2024 | 130,00 | 130,00 | 115,00 | 116,74 | -13,65% | 109.119,00 |
| 29.07.2024 | 140,73 | 141,27 | 134,04 | 135,19 | -3,44% | 117.088,00 |
| 26.07.2024 | 139,44 | 141,01 | 138,00 | 140,00 | 2,16% | 65.531,00 |
| 25.07.2024 | 140,46 | 143,41 | 137,04 | 137,04 | -2,35% | 89.148,00 |
| 24.07.2024 | 142,10 | 147,12 | 140,34 | 140,34 | -1,93% | 34.846,00 |
| 23.07.2024 | 142,82 | 146,42 | 142,54 | 143,10 | -0,67% | 53.645,00 |
| 22.07.2024 | 136,74 | 144,07 | 136,19 | 144,07 | 5,28% | 55.326,00 |
| 19.07.2024 | 137,24 | 137,81 | 134,05 | 136,85 | -0,05% | 98.847,00 |
| 18.07.2024 | 138,06 | 140,88 | 136,05 | 136,92 | -2,22% | 30.134,00 |
| 17.07.2024 | 141,12 | 143,21 | 138,84 | 140,03 | -2,20% | 44.161,00 |
| 16.07.2024 | 132,53 | 144,24 | 132,53 | 143,18 | 9,71% | 74.138,00 |