79,930$
-4,75%
Echtzeit-Aktienkurs Transcat
Bid:
Ask:
Aktienkurse zur Transcat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 83,37 | 83,37 | 79,75 | 79,93 | -4,75% | 105.462,00 |
| 02.09.2025 | 83,14 | 84,83 | 82,71 | 83,92 | -0,04% | 72.140,00 |
| 29.08.2025 | 84,90 | 85,54 | 82,51 | 83,95 | -0,64% | 100.075,00 |
| 28.08.2025 | 83,96 | 85,77 | 82,88 | 84,49 | 1,29% | 108.640,00 |
| 27.08.2025 | 81,55 | 85,00 | 81,55 | 83,41 | 2,29% | 163.951,00 |
| 26.08.2025 | 89,14 | 89,14 | 78,70 | 81,54 | -10,59% | 337.005,00 |
| 25.08.2025 | 89,78 | 91,45 | 87,40 | 91,20 | 0,85% | 59.114,00 |
| 22.08.2025 | 86,02 | 90,59 | 85,04 | 90,43 | 5,11% | 84.187,00 |
| 21.08.2025 | 84,70 | 86,17 | 83,50 | 86,03 | 1,74% | 60.554,00 |
| 20.08.2025 | 84,47 | 85,13 | 82,60 | 84,56 | 0,67% | 93.263,00 |
| 19.08.2025 | 82,71 | 84,21 | 82,39 | 84,00 | 2,14% | 48.115,00 |
| 18.08.2025 | 82,24 | 82,77 | 80,68 | 82,24 | 0,86% | 71.760,00 |
| 15.08.2025 | 81,90 | 82,06 | 79,55 | 81,54 | 0,09% | 54.826,00 |
| 14.08.2025 | 85,40 | 85,40 | 80,43 | 81,47 | -5,11% | 45.663,00 |
| 13.08.2025 | 83,20 | 86,01 | 82,50 | 85,86 | 3,40% | 73.113,00 |
| 12.08.2025 | 79,57 | 83,35 | 79,55 | 83,04 | 4,73% | 85.382,00 |
| 11.08.2025 | 79,18 | 81,79 | 77,61 | 79,29 | 0,14% | 149.443,00 |
| 08.08.2025 | 80,70 | 83,89 | 78,93 | 79,18 | -1,26% | 100.108,00 |
| 07.08.2025 | 82,80 | 85,93 | 73,84 | 80,19 | 2,91% | 213.269,00 |
| 06.08.2025 | 75,23 | 78,73 | 73,79 | 77,92 | 3,01% | 120.579,00 |
| 05.08.2025 | 76,33 | 76,33 | 73,72 | 75,64 | 1,12% | 51.905,00 |
| 04.08.2025 | 74,42 | 75,59 | 71,95 | 74,80 | 0,34% | 135.880,00 |
| 01.08.2025 | 76,14 | 76,53 | 73,28 | 74,55 | -2,46% | 63.573,00 |
| 31.07.2025 | 76,57 | 78,34 | 76,06 | 76,43 | -1,27% | 72.092,00 |
| 30.07.2025 | 80,74 | 80,74 | 76,41 | 77,41 | -3,20% | 76.783,00 |
| 29.07.2025 | 82,78 | 83,26 | 79,81 | 79,97 | -3,31% | 66.613,00 |
| 28.07.2025 | 84,99 | 84,99 | 82,60 | 82,71 | -1,71% | 45.829,00 |
| 25.07.2025 | 84,27 | 84,83 | 82,05 | 84,15 | 0,86% | 58.453,00 |
| 24.07.2025 | 82,20 | 84,14 | 81,87 | 83,43 | 0,55% | 71.411,00 |
| 23.07.2025 | 82,14 | 83,20 | 81,50 | 82,97 | 2,19% | 49.128,00 |
| 22.07.2025 | 80,78 | 82,26 | 80,45 | 81,19 | 0,94% | 60.460,00 |
| 21.07.2025 | 81,57 | 83,26 | 80,40 | 80,43 | -1,06% | 39.886,00 |
| 18.07.2025 | 84,30 | 84,50 | 80,80 | 81,29 | -2,60% | 65.728,00 |
| 17.07.2025 | 83,32 | 85,08 | 82,99 | 83,46 | 0,20% | 73.021,00 |
| 16.07.2025 | 82,53 | 83,55 | 81,37 | 83,29 | 0,87% | 61.441,00 |
| 15.07.2025 | 86,58 | 87,64 | 82,49 | 82,57 | -4,49% | 135.757,00 |
| 14.07.2025 | 86,27 | 87,86 | 84,69 | 86,45 | -0,16% | 148.544,00 |
| 11.07.2025 | 86,65 | 87,24 | 85,51 | 86,59 | -0,92% | 76.228,00 |
| 10.07.2025 | 86,51 | 89,86 | 86,50 | 87,39 | 1,66% | 125.837,00 |
| 09.07.2025 | 87,66 | 89,05 | 83,41 | 85,96 | -2,07% | 106.012,00 |
| 08.07.2025 | 86,87 | 88,73 | 84,67 | 87,78 | 1,66% | 75.639,00 |
| 07.07.2025 | 89,88 | 89,88 | 86,09 | 86,35 | -3,93% | 74.869,00 |
| 03.07.2025 | 88,79 | 90,79 | 87,04 | 89,88 | 1,16% | 41.764,00 |
| 02.07.2025 | 86,45 | 89,34 | 86,45 | 88,85 | 2,04% | 127.388,00 |
| 01.07.2025 | 85,53 | 88,12 | 84,75 | 87,07 | 1,28% | 83.416,00 |
| 30.06.2025 | 85,15 | 88,32 | 82,16 | 85,97 | 1,36% | 118.855,00 |
| 27.06.2025 | 85,78 | 87,05 | 83,57 | 84,82 | -0,61% | 295.459,00 |
| 26.06.2025 | 81,73 | 85,95 | 81,73 | 85,34 | 4,42% | 137.372,00 |
| 25.06.2025 | 82,51 | 83,31 | 80,23 | 81,73 | -1,71% | 122.649,00 |
| 24.06.2025 | 80,80 | 83,18 | 79,66 | 83,15 | 3,59% | 59.752,00 |
| 23.06.2025 | 79,99 | 81,30 | 79,12 | 80,27 | -0,34% | 73.392,00 |
| 20.06.2025 | 82,24 | 83,38 | 80,53 | 80,54 | -0,68% | 102.820,00 |
| 18.06.2025 | 80,62 | 81,95 | 79,28 | 81,09 | 1,16% | 111.806,00 |
| 17.06.2025 | 80,53 | 82,47 | 80,03 | 80,16 | -0,53% | 118.083,00 |
| 16.06.2025 | 79,80 | 81,04 | 78,89 | 80,59 | 1,81% | 93.683,00 |
| 13.06.2025 | 76,50 | 79,76 | 76,00 | 79,16 | 2,29% | 184.140,00 |
| 12.06.2025 | 75,61 | 77,50 | 74,75 | 77,39 | 2,42% | 158.186,00 |
| 11.06.2025 | 75,68 | 76,36 | 74,47 | 75,56 | 0,88% | 237.823,00 |
| 10.06.2025 | 76,90 | 77,20 | 74,73 | 74,90 | -2,32% | 85.751,00 |
| 09.06.2025 | 78,30 | 79,04 | 76,37 | 76,68 | -1,67% | 119.791,00 |
| 06.06.2025 | 81,64 | 82,98 | 77,36 | 77,98 | -2,60% | 91.784,00 |
| 05.06.2025 | 79,84 | 81,72 | 79,50 | 80,06 | 0,19% | 155.042,00 |
| 04.06.2025 | 85,86 | 85,87 | 79,71 | 79,91 | -7,03% | 128.067,00 |
| 03.06.2025 | 85,94 | 87,79 | 84,21 | 85,95 | 0,60% | 139.773,00 |
| 02.06.2025 | 87,97 | 90,06 | 84,55 | 85,44 | -2,22% | 146.724,00 |
| 30.05.2025 | 88,00 | 90,00 | 86,78 | 87,38 | -1,21% | 106.373,00 |
| 29.05.2025 | 89,20 | 89,98 | 88,30 | 88,45 | -1,00% | 74.015,00 |
| 28.05.2025 | 92,72 | 93,20 | 88,64 | 89,34 | -2,93% | 85.878,00 |
| 27.05.2025 | 91,94 | 93,77 | 90,10 | 92,04 | 0,79% | 75.704,00 |
| 23.05.2025 | 90,59 | 92,36 | 89,13 | 91,32 | -0,34% | 70.643,00 |
| 22.05.2025 | 89,58 | 93,91 | 88,46 | 91,63 | 1,37% | 141.424,00 |
| 21.05.2025 | 94,59 | 95,39 | 89,36 | 90,39 | -4,21% | 342.693,00 |
| 20.05.2025 | 89,65 | 97,08 | 86,99 | 94,36 | 16,24% | 549.127,00 |
| 19.05.2025 | 80,52 | 81,84 | 79,32 | 81,18 | -0,09% | 149.968,00 |
| 16.05.2025 | 80,63 | 82,44 | 80,44 | 81,25 | 0,45% | 188.080,00 |
| 15.05.2025 | 79,64 | 81,94 | 78,44 | 80,89 | 2,02% | 170.825,00 |
| 14.05.2025 | 81,44 | 82,42 | 79,28 | 79,29 | -2,63% | 72.500,00 |
| 13.05.2025 | 83,33 | 83,51 | 79,38 | 81,43 | -1,17% | 202.243,00 |
| 12.05.2025 | 82,12 | 83,45 | 80,68 | 82,39 | 4,66% | 76.867,00 |
| 09.05.2025 | 79,44 | 81,57 | 77,55 | 78,72 | -0,79% | 86.198,00 |
| 08.05.2025 | 77,06 | 80,45 | 77,03 | 79,35 | 3,23% | 58.507,00 |
| 07.05.2025 | 79,94 | 80,65 | 76,15 | 76,87 | -2,88% | 95.906,00 |
| 06.05.2025 | 78,22 | 80,86 | 77,30 | 79,15 | -0,62% | 61.820,00 |
| 05.05.2025 | 79,95 | 81,92 | 79,11 | 79,64 | -0,23% | 103.610,00 |
| 02.05.2025 | 80,78 | 82,08 | 79,54 | 79,82 | 0,21% | 75.768,00 |
| 01.05.2025 | 79,07 | 80,43 | 78,13 | 79,65 | 0,66% | 71.736,00 |
| 30.04.2025 | 80,27 | 81,08 | 78,47 | 79,13 | -1,60% | 86.711,00 |
| 29.04.2025 | 80,43 | 82,39 | 79,56 | 80,42 | -0,69% | 160.645,00 |
| 28.04.2025 | 84,67 | 85,88 | 79,95 | 80,98 | -4,87% | 98.365,00 |
| 25.04.2025 | 84,42 | 85,23 | 83,28 | 85,13 | 0,08% | 29.523,00 |
| 24.04.2025 | 83,92 | 85,61 | 82,00 | 85,06 | 1,90% | 76.461,00 |
| 23.04.2025 | 85,52 | 86,59 | 82,23 | 83,47 | -0,90% | 81.034,00 |
| 22.04.2025 | 84,14 | 86,04 | 83,30 | 84,23 | 0,81% | 95.745,00 |
| 21.04.2025 | 83,96 | 84,28 | 81,36 | 83,55 | -1,23% | 77.354,00 |
| 17.04.2025 | 81,52 | 86,05 | 81,52 | 84,59 | 1,77% | 95.880,00 |
| 16.04.2025 | 86,64 | 86,64 | 81,18 | 83,12 | -3,66% | 151.678,00 |
| 15.04.2025 | 82,83 | 86,89 | 82,83 | 86,28 | 3,63% | 134.196,00 |
| 14.04.2025 | 82,03 | 84,36 | 79,15 | 83,26 | 1,77% | 183.892,00 |
| 11.04.2025 | 77,58 | 82,06 | 76,50 | 81,81 | 5,84% | 75.580,00 |
| 10.04.2025 | 75,25 | 78,30 | 73,93 | 77,30 | 0,99% | 138.159,00 |