16,650$
-0,54%
Echtzeit-Aktienkurs TWIN DISC INC.
Bid:
Ask:
Aktienkurse zur TWIN DISC INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,35 | 16,73 | 16,33 | 16,56 | -1,08% | 12.485,00 |
| 25.04.2024 | 16,45 | 16,74 | 16,35 | 16,74 | 1,45% | 28.143,00 |
| 24.04.2024 | 16,34 | 16,89 | 16,30 | 16,50 | 0,24% | 43.184,00 |
| 23.04.2024 | 16,34 | 16,80 | 16,30 | 16,46 | -0,24% | 21.108,00 |
| 22.04.2024 | 16,56 | 17,07 | 16,31 | 16,50 | -1,55% | 27.218,00 |
| 19.04.2024 | 16,54 | 16,76 | 16,31 | 16,76 | 0,00% | 16.135,00 |
| 18.04.2024 | 16,82 | 17,12 | 16,44 | 16,76 | -1,64% | 32.829,00 |
| 17.04.2024 | 17,43 | 17,50 | 16,82 | 17,04 | -1,27% | 40.287,00 |
| 16.04.2024 | 16,83 | 17,37 | 16,40 | 17,26 | 2,55% | 33.144,00 |
| 15.04.2024 | 16,77 | 16,95 | 16,44 | 16,83 | 1,88% | 29.356,00 |
| 12.04.2024 | 16,66 | 17,13 | 16,41 | 16,52 | -2,02% | 30.829,00 |
| 11.04.2024 | 17,17 | 17,40 | 16,86 | 16,86 | -1,75% | 54.690,00 |
| 10.04.2024 | 17,44 | 17,93 | 16,87 | 17,16 | -4,03% | 44.992,00 |
| 09.04.2024 | 17,30 | 17,92 | 16,79 | 17,88 | 3,11% | 31.121,00 |
| 08.04.2024 | 17,75 | 18,00 | 17,25 | 17,34 | -1,42% | 29.084,00 |
| 05.04.2024 | 16,75 | 17,62 | 16,61 | 17,59 | 4,21% | 29.655,00 |
| 04.04.2024 | 16,30 | 16,96 | 16,30 | 16,88 | 5,43% | 17.564,00 |
| 03.04.2024 | 16,34 | 16,58 | 16,01 | 16,01 | -2,67% | 29.110,00 |
| 02.04.2024 | 16,54 | 16,80 | 16,30 | 16,45 | -3,24% | 29.785,00 |
| 01.04.2024 | 16,68 | 17,00 | 16,13 | 17,00 | 2,84% | 27.433,00 |
| 28.03.2024 | 16,51 | 16,96 | 16,51 | 16,53 | -0,81% | 19.043,00 |
| 27.03.2024 | 16,46 | 16,83 | 16,39 | 16,67 | 0,76% | 11.868,00 |
| 26.03.2024 | 16,57 | 16,67 | 16,19 | 16,54 | -0,42% | 39.034,00 |
| 25.03.2024 | 16,06 | 16,66 | 15,78 | 16,61 | 3,17% | 71.179,00 |
| 22.03.2024 | 15,51 | 16,15 | 15,50 | 16,10 | 3,04% | 25.977,00 |
| 21.03.2024 | 15,32 | 15,85 | 15,05 | 15,63 | 2,80% | 24.404,00 |
| 20.03.2024 | 15,47 | 15,49 | 15,00 | 15,20 | -0,78% | 35.449,00 |
| 19.03.2024 | 15,31 | 15,95 | 15,30 | 15,32 | -2,46% | 19.114,00 |
| 18.03.2024 | 16,00 | 16,22 | 15,71 | 15,71 | -1,83% | 9.063,00 |
| 15.03.2024 | 16,08 | 16,08 | 15,81 | 16,00 | -0,62% | 24.069,00 |
| 14.03.2024 | 16,27 | 16,76 | 15,99 | 16,10 | -1,47% | 24.472,00 |
| 13.03.2024 | 16,52 | 16,56 | 16,04 | 16,34 | -2,04% | 9.726,00 |
| 12.03.2024 | 17,05 | 17,05 | 16,32 | 16,68 | -1,65% | 8.335,00 |
| 11.03.2024 | 17,00 | 17,16 | 16,36 | 16,96 | 0,95% | 19.769,00 |
| 08.03.2024 | 16,10 | 16,80 | 16,00 | 16,80 | 4,35% | 68.421,00 |
| 07.03.2024 | 15,75 | 16,36 | 15,12 | 16,10 | 1,58% | 18.772,00 |
| 06.03.2024 | 15,93 | 15,93 | 15,58 | 15,85 | 0,51% | 12.164,00 |
| 05.03.2024 | 15,65 | 15,80 | 15,38 | 15,77 | 0,22% | 11.247,00 |
| 04.03.2024 | 15,92 | 16,23 | 15,60 | 15,74 | -0,85% | 15.301,00 |
| 01.03.2024 | 15,71 | 15,91 | 15,67 | 15,87 | 1,73% | 15.157,00 |
| 29.02.2024 | 15,73 | 15,73 | 15,31 | 15,60 | -0,64% | 15.903,00 |
| 28.02.2024 | 15,60 | 15,75 | 15,28 | 15,70 | 0,64% | 12.214,00 |
| 27.02.2024 | 15,24 | 15,88 | 14,96 | 15,60 | 2,30% | 34.692,00 |
| 26.02.2024 | 15,04 | 15,48 | 14,85 | 15,25 | 0,73% | 19.569,00 |
| 23.02.2024 | 15,00 | 15,14 | 14,96 | 15,14 | 0,93% | 22.972,00 |
| 22.02.2024 | 14,98 | 15,03 | 14,81 | 15,00 | 0,00% | 21.909,00 |
| 21.02.2024 | 15,00 | 15,15 | 14,80 | 15,00 | -0,13% | 21.026,00 |
| 20.02.2024 | 14,83 | 15,15 | 14,83 | 15,02 | -0,86% | 8.831,00 |
| 16.02.2024 | 15,09 | 15,40 | 15,03 | 15,15 | 0,07% | 22.064,00 |
| 15.02.2024 | 15,14 | 15,29 | 15,00 | 15,14 | 0,13% | 16.627,00 |
| 14.02.2024 | 15,30 | 15,36 | 15,05 | 15,12 | 0,13% | 18.554,00 |
| 13.02.2024 | 14,84 | 15,28 | 14,75 | 15,10 | -0,63% | 17.354,00 |
| 12.02.2024 | 15,24 | 15,48 | 14,85 | 15,20 | -2,22% | 45.308,00 |
| 09.02.2024 | 15,33 | 15,59 | 15,33 | 15,54 | 0,45% | 20.382,00 |
| 08.02.2024 | 15,34 | 15,98 | 15,11 | 15,47 | 2,86% | 18.766,00 |
| 07.02.2024 | 15,68 | 16,01 | 14,60 | 15,04 | -3,16% | 39.094,00 |
| 06.02.2024 | 15,43 | 15,97 | 15,32 | 15,53 | 2,44% | 30.776,00 |
| 05.02.2024 | 15,77 | 15,77 | 15,10 | 15,16 | -4,89% | 35.796,00 |
| 02.02.2024 | 15,57 | 16,00 | 15,37 | 15,94 | 0,25% | 16.301,00 |
| 01.02.2024 | 15,56 | 15,90 | 15,10 | 15,90 | 2,25% | 16.471,00 |
| 31.01.2024 | 15,71 | 16,09 | 15,36 | 15,55 | -2,26% | 16.752,00 |
| 30.01.2024 | 16,02 | 16,16 | 15,78 | 15,91 | -1,24% | 17.473,00 |
| 29.01.2024 | 15,85 | 16,29 | 15,45 | 16,11 | 0,44% | 10.020,00 |
| 26.01.2024 | 15,99 | 16,08 | 15,61 | 16,04 | 2,69% | 11.508,00 |
| 25.01.2024 | 15,47 | 15,85 | 15,31 | 15,62 | 1,49% | 14.943,00 |
| 24.01.2024 | 15,78 | 16,07 | 15,22 | 15,39 | -0,97% | 23.368,00 |
| 23.01.2024 | 15,93 | 16,17 | 15,50 | 15,54 | -2,02% | 28.603,00 |
| 22.01.2024 | 14,60 | 16,35 | 14,60 | 15,86 | 2,39% | 50.528,00 |
| 19.01.2024 | 15,28 | 15,49 | 14,86 | 15,49 | 4,03% | 10.357,00 |
| 18.01.2024 | 14,98 | 15,44 | 14,87 | 14,89 | -0,47% | 18.354,00 |
| 17.01.2024 | 15,00 | 15,38 | 14,87 | 14,96 | -1,90% | 19.646,00 |
| 16.01.2024 | 15,53 | 15,87 | 15,10 | 15,25 | -1,93% | 29.115,00 |
| 12.01.2024 | 14,80 | 15,55 | 14,80 | 15,55 | 6,22% | 30.132,00 |
| 11.01.2024 | 14,78 | 15,40 | 14,64 | 14,64 | -1,61% | 27.116,00 |
| 10.01.2024 | 15,56 | 15,73 | 14,57 | 14,88 | -6,12% | 31.421,00 |
| 09.01.2024 | 15,90 | 16,21 | 15,85 | 15,85 | -0,50% | 25.155,00 |
| 08.01.2024 | 15,85 | 16,30 | 15,68 | 15,93 | 0,50% | 18.923,00 |
| 05.01.2024 | 16,00 | 16,37 | 15,80 | 15,85 | -2,04% | 48.259,00 |
| 04.01.2024 | 15,75 | 16,20 | 15,60 | 16,18 | 1,70% | 31.780,00 |
| 03.01.2024 | 15,90 | 16,08 | 15,66 | 15,91 | -0,13% | 18.350,00 |
| 02.01.2024 | 16,30 | 16,30 | 15,56 | 15,93 | -1,42% | 33.547,00 |
| 29.12.2023 | 16,00 | 16,27 | 15,37 | 16,16 | 1,00% | 8.364,00 |
| 28.12.2023 | 16,12 | 16,25 | 15,57 | 16,00 | -0,56% | 20.158,00 |
| 27.12.2023 | 15,74 | 16,12 | 15,27 | 16,09 | 2,61% | 31.791,00 |
| 26.12.2023 | 15,54 | 15,80 | 15,12 | 15,68 | -0,51% | 18.911,00 |
| 22.12.2023 | 15,00 | 15,78 | 14,97 | 15,76 | 5,21% | 26.522,00 |
| 21.12.2023 | 15,06 | 15,06 | 14,35 | 14,98 | 0,74% | 24.331,00 |
| 20.12.2023 | 14,80 | 15,12 | 14,50 | 14,87 | 2,27% | 24.711,00 |
| 19.12.2023 | 14,01 | 14,75 | 14,01 | 14,54 | 2,11% | 38.386,00 |
| 18.12.2023 | 14,59 | 15,00 | 14,24 | 14,24 | -0,90% | 26.238,00 |
| 15.12.2023 | 14,54 | 15,18 | 14,27 | 14,37 | -3,36% | 76.359,00 |
| 14.12.2023 | 15,95 | 15,95 | 14,87 | 14,87 | -5,89% | 33.684,00 |
| 13.12.2023 | 15,60 | 15,95 | 15,41 | 15,80 | 1,74% | 130.024,00 |
| 12.12.2023 | 16,36 | 16,36 | 14,88 | 15,53 | 0,71% | 29.066,00 |
| 11.12.2023 | 15,51 | 15,67 | 15,20 | 15,42 | -0,26% | 17.138,00 |
| 08.12.2023 | 15,17 | 15,72 | 14,98 | 15,46 | 3,20% | 30.609,00 |
| 07.12.2023 | 14,14 | 15,20 | 14,14 | 14,98 | 5,87% | 60.031,00 |
| 06.12.2023 | 13,64 | 14,27 | 13,64 | 14,15 | 4,27% | 20.147,00 |
| 05.12.2023 | 13,73 | 13,96 | 13,48 | 13,57 | -0,59% | 18.954,00 |
| 04.12.2023 | 13,65 | 14,16 | 13,55 | 13,65 | -0,73% | 47.355,00 |