Echtzeit-Aktienkurs TRAVELCENTERS AMERICA LLC
Bid:
Ask:
Aktienkurse zur TRAVELCENTERS AMERICA LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2023 | 86,03 | 86,03 | 85,99 | 86,00 | -0,01% | 1.111.573,00 |
| 11.05.2023 | 86,02 | 86,02 | 86,00 | 86,01 | -0,01% | 363.626,00 |
| 10.05.2023 | 86,04 | 86,12 | 85,99 | 86,02 | -0,03% | 696.527,00 |
| 09.05.2023 | 86,01 | 86,09 | 86,01 | 86,05 | 0,05% | 313.645,00 |
| 08.05.2023 | 86,07 | 86,22 | 86,00 | 86,01 | -0,03% | 249.331,00 |
| 05.05.2023 | 86,07 | 86,19 | 86,01 | 86,04 | 0,02% | 238.505,00 |
| 04.05.2023 | 86,05 | 86,12 | 86,01 | 86,02 | 0,01% | 169.697,00 |
| 03.05.2023 | 86,18 | 86,42 | 86,01 | 86,02 | -0,13% | 243.961,00 |
| 02.05.2023 | 86,11 | 86,19 | 86,01 | 86,13 | 0,05% | 174.062,00 |
| 01.05.2023 | 86,10 | 86,30 | 86,02 | 86,09 | -0,05% | 170.237,00 |
| 28.04.2023 | 86,31 | 86,65 | 86,05 | 86,13 | -0,24% | 219.044,00 |
| 27.04.2023 | 86,05 | 86,34 | 86,05 | 86,34 | 0,28% | 176.297,00 |
| 26.04.2023 | 86,10 | 86,14 | 86,08 | 86,10 | 0,00% | 187.598,00 |
| 25.04.2023 | 86,35 | 86,40 | 86,09 | 86,10 | -0,69% | 407.361,00 |
| 24.04.2023 | 86,82 | 87,00 | 86,35 | 86,70 | -1,50% | 385.569,00 |
| 21.04.2023 | 87,32 | 88,17 | 87,29 | 88,02 | 0,65% | 234.281,00 |
| 20.04.2023 | 87,55 | 87,55 | 87,28 | 87,45 | -0,08% | 221.648,00 |
| 19.04.2023 | 87,33 | 87,60 | 87,26 | 87,52 | -0,07% | 242.754,00 |
| 18.04.2023 | 88,29 | 88,39 | 87,30 | 87,58 | -0,88% | 366.821,00 |
| 17.04.2023 | 87,70 | 88,55 | 87,68 | 88,36 | 1,33% | 513.292,00 |
| 14.04.2023 | 86,95 | 87,22 | 86,83 | 87,20 | 0,40% | 393.993,00 |
| 13.04.2023 | 86,75 | 87,00 | 86,65 | 86,85 | 0,17% | 417.456,00 |
| 12.04.2023 | 86,76 | 86,99 | 86,62 | 86,70 | 0,17% | 634.820,00 |
| 11.04.2023 | 86,72 | 86,86 | 86,38 | 86,55 | -0,36% | 416.814,00 |
| 10.04.2023 | 86,50 | 86,86 | 86,50 | 86,86 | 0,36% | 191.083,00 |
| 06.04.2023 | 86,89 | 86,93 | 86,42 | 86,55 | -0,45% | 426.591,00 |
| 05.04.2023 | 86,80 | 86,99 | 86,60 | 86,94 | 0,21% | 511.563,00 |
| 04.04.2023 | 86,58 | 86,89 | 86,47 | 86,76 | 0,17% | 243.863,00 |
| 03.04.2023 | 86,31 | 86,62 | 86,23 | 86,61 | 0,13% | 191.271,00 |
| 31.03.2023 | 86,50 | 86,93 | 86,40 | 86,50 | 0,22% | 155.894,00 |
| 30.03.2023 | 86,41 | 86,62 | 86,23 | 86,31 | 0,29% | 292.635,00 |
| 29.03.2023 | 86,10 | 86,96 | 85,75 | 86,06 | 0,00% | 708.471,00 |
| 28.03.2023 | 86,50 | 86,72 | 86,06 | 86,06 | -0,62% | 514.686,00 |
| 27.03.2023 | 86,91 | 87,17 | 86,54 | 86,60 | 0,43% | 609.954,00 |
| 24.03.2023 | 85,83 | 86,39 | 85,75 | 86,23 | -0,02% | 662.232,00 |
| 23.03.2023 | 85,80 | 86,68 | 85,72 | 86,25 | 2,37% | 4.177.348,00 |
| 22.03.2023 | 84,32 | 84,33 | 84,17 | 84,25 | 0,02% | 847.019,00 |
| 21.03.2023 | 84,49 | 84,54 | 84,21 | 84,23 | -0,18% | 451.682,00 |
| 20.03.2023 | 84,37 | 84,50 | 84,35 | 84,38 | -0,01% | 471.961,00 |
| 17.03.2023 | 84,36 | 84,46 | 84,26 | 84,39 | -0,07% | 685.289,00 |
| 16.03.2023 | 84,46 | 84,50 | 84,35 | 84,44 | -0,08% | 461.274,00 |
| 15.03.2023 | 84,40 | 84,57 | 84,26 | 84,51 | 0,04% | 557.984,00 |
| 14.03.2023 | 84,55 | 84,64 | 84,38 | 84,48 | -0,06% | 606.007,00 |
| 13.03.2023 | 84,33 | 84,59 | 84,19 | 84,53 | 0,15% | 923.734,00 |
| 10.03.2023 | 84,40 | 84,57 | 84,27 | 84,40 | 0,11% | 667.290,00 |
| 09.03.2023 | 84,56 | 84,60 | 84,28 | 84,31 | -0,22% | 563.027,00 |
| 08.03.2023 | 84,63 | 84,70 | 84,47 | 84,50 | -0,01% | 796.244,00 |
| 07.03.2023 | 84,66 | 84,76 | 84,49 | 84,51 | -0,14% | 399.754,00 |
| 06.03.2023 | 84,78 | 84,82 | 84,63 | 84,63 | -0,17% | 806.012,00 |
| 03.03.2023 | 84,57 | 85,06 | 84,45 | 84,77 | 0,26% | 1.082.759,00 |
| 02.03.2023 | 84,35 | 84,57 | 84,25 | 84,55 | 0,34% | 1.062.743,00 |
| 01.03.2023 | 84,36 | 84,46 | 84,25 | 84,26 | -0,11% | 837.808,00 |
| 28.02.2023 | 84,33 | 84,41 | 84,31 | 84,35 | 0,00% | 970.816,00 |
| 27.02.2023 | 84,34 | 84,46 | 84,28 | 84,35 | -0,02% | 1.004.516,00 |
| 24.02.2023 | 84,25 | 84,43 | 84,22 | 84,37 | 0,11% | 1.538.398,00 |
| 23.02.2023 | 84,22 | 84,34 | 84,19 | 84,28 | -0,02% | 1.316.274,00 |
| 22.02.2023 | 84,12 | 84,38 | 84,12 | 84,30 | 0,24% | 1.584.970,00 |
| 21.02.2023 | 84,25 | 84,31 | 84,05 | 84,10 | -0,14% | 1.476.321,00 |
| 17.02.2023 | 84,40 | 84,43 | 84,20 | 84,22 | -0,25% | 2.907.076,00 |
| 16.02.2023 | 84,50 | 84,60 | 84,05 | 84,43 | 70,77% | 10.597.726,00 |
| 15.02.2023 | 47,46 | 50,09 | 47,01 | 49,44 | 3,67% | 88.041,00 |
| 14.02.2023 | 47,77 | 47,99 | 46,87 | 47,69 | -0,65% | 84.305,00 |
| 13.02.2023 | 47,17 | 48,09 | 46,41 | 48,00 | 2,11% | 54.723,00 |
| 10.02.2023 | 47,61 | 47,77 | 46,74 | 47,01 | -1,26% | 65.109,00 |
| 09.02.2023 | 49,77 | 50,18 | 47,36 | 47,61 | -2,94% | 118.687,00 |
| 08.02.2023 | 49,51 | 49,57 | 48,61 | 49,05 | -0,95% | 129.609,00 |
| 07.02.2023 | 48,40 | 49,76 | 47,64 | 49,52 | 2,31% | 109.017,00 |
| 06.02.2023 | 47,78 | 48,92 | 47,36 | 48,40 | 0,71% | 99.172,00 |
| 03.02.2023 | 47,50 | 48,15 | 47,21 | 48,06 | 0,35% | 78.637,00 |
| 02.02.2023 | 46,53 | 48,08 | 46,32 | 47,89 | 3,86% | 161.315,00 |
| 01.02.2023 | 45,33 | 46,61 | 44,54 | 46,11 | 1,30% | 94.209,00 |
| 31.01.2023 | 43,67 | 45,52 | 43,26 | 45,52 | 5,37% | 145.839,00 |
| 30.01.2023 | 44,45 | 44,64 | 43,05 | 43,20 | -3,31% | 90.864,00 |
| 27.01.2023 | 45,90 | 46,14 | 44,56 | 44,68 | -3,06% | 78.404,00 |
| 26.01.2023 | 46,32 | 46,40 | 45,39 | 46,09 | 0,77% | 95.623,00 |
| 25.01.2023 | 45,94 | 46,23 | 45,61 | 45,74 | -0,87% | 36.550,00 |
| 24.01.2023 | 46,12 | 46,60 | 45,93 | 46,14 | -0,77% | 59.355,00 |
| 23.01.2023 | 45,82 | 47,43 | 45,58 | 46,50 | 1,35% | 58.988,00 |
| 20.01.2023 | 45,71 | 46,06 | 45,22 | 45,88 | 1,41% | 100.106,00 |
| 19.01.2023 | 45,57 | 45,67 | 44,92 | 45,24 | -1,05% | 88.386,00 |
| 18.01.2023 | 47,52 | 48,22 | 45,58 | 45,72 | -3,44% | 88.237,00 |
| 17.01.2023 | 47,41 | 48,00 | 46,81 | 47,35 | -0,69% | 69.484,00 |
| 13.01.2023 | 46,86 | 48,00 | 46,52 | 47,68 | 0,38% | 59.166,00 |
| 12.01.2023 | 47,18 | 47,54 | 46,36 | 47,50 | 1,45% | 61.236,00 |
| 11.01.2023 | 46,66 | 47,18 | 46,04 | 46,82 | 0,60% | 64.622,00 |
| 10.01.2023 | 46,08 | 46,54 | 45,26 | 46,54 | 1,06% | 62.406,00 |
| 09.01.2023 | 46,26 | 46,68 | 45,65 | 46,05 | 0,02% | 78.497,00 |
| 06.01.2023 | 44,65 | 46,39 | 44,58 | 46,04 | 4,05% | 62.803,00 |
| 05.01.2023 | 44,33 | 44,82 | 43,94 | 44,25 | -1,43% | 53.764,00 |
| 04.01.2023 | 43,97 | 45,11 | 43,54 | 44,89 | 2,86% | 61.816,00 |
| 03.01.2023 | 44,71 | 45,58 | 43,54 | 43,64 | -2,55% | 106.897,00 |
| 30.12.2022 | 43,53 | 44,95 | 43,21 | 44,78 | 2,33% | 208.757,00 |
| 29.12.2022 | 43,03 | 44,04 | 42,67 | 43,76 | 2,77% | 66.855,00 |
| 28.12.2022 | 43,70 | 44,22 | 42,50 | 42,58 | -2,65% | 100.111,00 |
| 27.12.2022 | 44,72 | 45,34 | 43,43 | 43,74 | -2,91% | 94.725,00 |
| 23.12.2022 | 42,61 | 45,10 | 42,50 | 45,05 | 5,04% | 146.084,00 |
| 22.12.2022 | 45,12 | 45,12 | 42,13 | 42,89 | -5,82% | 119.435,00 |
| 21.12.2022 | 45,96 | 46,88 | 45,31 | 45,54 | -0,31% | 70.392,00 |
| 20.12.2022 | 45,91 | 45,98 | 44,42 | 45,68 | -1,36% | 156.409,00 |
| 19.12.2022 | 45,77 | 46,79 | 45,66 | 46,31 | 1,71% | 107.567,00 |