14,850€
-1,00%
Echtzeit-Aktienkurs Tejon Ranch Co
Bid:
Ask:
Aktienkurse zur Tejon Ranch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 15,05 | 15,10 | 14,90 | 14,95 | -0,33% | - |
| 28.08.2025 | 15,10 | 15,10 | 14,65 | 15,00 | -0,33% | - |
| 27.08.2025 | 15,10 | 15,15 | 15,00 | 15,05 | 1,69% | - |
| 26.08.2025 | 14,85 | 14,90 | 14,75 | 14,80 | -0,34% | - |
| 25.08.2025 | 15,00 | 15,10 | 14,65 | 14,85 | -1,33% | - |
| 22.08.2025 | 15,05 | 15,15 | 14,95 | 15,05 | 2,38% | - |
| 21.08.2025 | 14,75 | 14,75 | 14,60 | 14,70 | -0,68% | - |
| 20.08.2025 | 14,90 | 15,25 | 14,75 | 14,80 | 1,37% | - |
| 19.08.2025 | 14,75 | 14,75 | 14,50 | 14,60 | -1,68% | - |
| 18.08.2025 | 14,95 | 15,05 | 14,80 | 14,85 | 0,68% | - |
| 15.08.2025 | 15,05 | 15,10 | 14,75 | 14,75 | -1,99% | - |
| 14.08.2025 | 15,05 | 15,10 | 14,90 | 15,05 | -0,33% | - |
| 13.08.2025 | 15,20 | 15,25 | 15,05 | 15,10 | -0,66% | - |
| 12.08.2025 | 15,25 | 15,30 | 15,10 | 15,20 | 1,67% | - |
| 11.08.2025 | 14,75 | 15,05 | 14,55 | 14,95 | 2,40% | - |
| 08.08.2025 | 14,75 | 15,10 | 14,40 | 14,60 | -3,63% | - |
| 07.08.2025 | 15,90 | 16,05 | 15,15 | 15,15 | -3,50% | - |
| 06.08.2025 | 16,05 | 16,10 | 15,40 | 15,70 | 0,00% | - |
| 05.08.2025 | 15,90 | 16,00 | 15,70 | 15,70 | 0,96% | - |
| 04.08.2025 | 15,65 | 15,70 | 15,35 | 15,55 | 0,97% | - |
| 01.08.2025 | 15,80 | 15,80 | 15,30 | 15,40 | -2,53% | - |
| 31.07.2025 | 15,80 | 15,90 | 15,55 | 15,80 | -2,47% | - |
| 30.07.2025 | 16,25 | 16,35 | 16,15 | 16,20 | -0,31% | - |
| 29.07.2025 | 16,25 | 16,35 | 16,15 | 16,25 | 0,31% | - |
| 28.07.2025 | 16,40 | 16,50 | 16,20 | 16,20 | -1,22% | - |
| 25.07.2025 | 16,40 | 16,50 | 16,25 | 16,40 | 0,00% | - |
| 24.07.2025 | 16,40 | 16,45 | 16,20 | 16,40 | 0,61% | - |
| 23.07.2025 | 16,30 | 16,40 | 16,15 | 16,30 | 1,88% | - |
| 22.07.2025 | 15,85 | 16,05 | 15,75 | 16,00 | 1,91% | - |
| 21.07.2025 | 15,70 | 15,70 | 15,50 | 15,70 | 0,96% | - |
| 18.07.2025 | 15,85 | 15,90 | 15,55 | 15,55 | -1,27% | - |
| 17.07.2025 | 15,65 | 15,90 | 15,65 | 15,75 | 1,61% | - |
| 16.07.2025 | 15,70 | 15,90 | 15,50 | 15,50 | -1,59% | - |
| 15.07.2025 | 15,95 | 16,00 | 15,75 | 15,75 | 0,00% | - |
| 14.07.2025 | 15,80 | 16,10 | 15,70 | 15,75 | 0,00% | - |
| 11.07.2025 | 15,80 | 15,95 | 15,50 | 15,75 | 1,61% | - |
| 10.07.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | - |
| 09.07.2025 | 15,30 | 15,50 | 15,20 | 15,20 | 0,00% | - |
| 08.07.2025 | 15,20 | 15,20 | 15,05 | 15,20 | 0,66% | - |
| 07.07.2025 | 15,30 | 15,40 | 15,00 | 15,10 | -0,98% | - |
| 04.07.2025 | 15,30 | 15,30 | 15,20 | 15,25 | 0,66% | - |
| 03.07.2025 | 15,10 | 15,20 | 15,05 | 15,15 | 1,68% | - |
| 02.07.2025 | 14,90 | 15,00 | 14,70 | 14,90 | 2,05% | - |
| 01.07.2025 | 14,45 | 14,60 | 14,30 | 14,60 | -1,02% | - |
| 30.06.2025 | 14,70 | 14,75 | 14,70 | 14,75 | 1,37% | - |
| 27.06.2025 | 14,60 | 14,65 | 14,45 | 14,55 | 1,39% | - |
| 26.06.2025 | 14,30 | 14,40 | 14,25 | 14,35 | -0,35% | - |
| 25.06.2025 | 14,55 | 14,55 | 14,40 | 14,40 | -0,35% | - |
| 24.06.2025 | 14,70 | 14,70 | 14,35 | 14,45 | 0,35% | - |
| 23.06.2025 | 14,45 | 14,55 | 14,30 | 14,40 | 0,35% | - |
| 20.06.2025 | 14,35 | 14,55 | 14,30 | 14,35 | 0,35% | - |
| 19.06.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -0,35% | - |
| 18.06.2025 | 14,30 | 14,45 | 14,25 | 14,35 | 0,70% | - |
| 17.06.2025 | 14,10 | 14,25 | 14,05 | 14,25 | 1,06% | - |
| 16.06.2025 | 14,00 | 14,25 | 13,95 | 14,10 | 0,71% | - |
| 13.06.2025 | 14,15 | 14,30 | 14,00 | 14,00 | 0,00% | - |
| 12.06.2025 | 14,30 | 14,30 | 13,95 | 14,00 | -2,44% | - |
| 11.06.2025 | 14,45 | 14,55 | 14,30 | 14,35 | -0,35% | - |
| 10.06.2025 | 14,40 | 14,45 | 14,00 | 14,40 | 0,70% | - |
| 09.06.2025 | 14,20 | 14,30 | 14,15 | 14,30 | 0,70% | - |
| 06.06.2025 | 14,20 | 14,50 | 14,15 | 14,20 | 0,71% | - |
| 05.06.2025 | 14,05 | 14,20 | 13,75 | 14,10 | 2,17% | - |
| 04.06.2025 | 14,00 | 14,30 | 13,70 | 13,80 | -1,78% | - |
| 03.06.2025 | 13,85 | 14,25 | 13,80 | 14,05 | -3,77% | - |
| 02.06.2025 | 14,65 | 14,70 | 14,35 | 14,60 | -0,68% | - |
| 30.05.2025 | 14,80 | 14,85 | 14,65 | 14,70 | -0,68% | - |
| 29.05.2025 | 14,85 | 14,90 | 14,75 | 14,80 | 0,68% | - |
| 28.05.2025 | 14,90 | 14,95 | 14,70 | 14,70 | 0,34% | - |
| 27.05.2025 | 14,60 | 14,85 | 14,35 | 14,65 | 1,03% | - |
| 26.05.2025 | 14,50 | 14,60 | 14,50 | 14,50 | 1,05% | - |
| 23.05.2025 | 14,55 | 14,55 | 14,20 | 14,35 | -0,69% | - |
| 22.05.2025 | 14,50 | 14,55 | 14,20 | 14,45 | -0,69% | - |
| 21.05.2025 | 14,60 | 14,60 | 14,40 | 14,55 | -0,68% | - |
| 20.05.2025 | 14,55 | 14,70 | 14,50 | 14,65 | 1,03% | - |
| 19.05.2025 | 14,80 | 14,80 | 14,40 | 14,50 | -2,68% | - |
| 16.05.2025 | 15,05 | 15,20 | 14,70 | 14,90 | 0,00% | - |
| 15.05.2025 | 14,60 | 14,95 | 14,55 | 14,90 | 2,05% | - |
| 14.05.2025 | 14,60 | 14,70 | 14,30 | 14,60 | -1,02% | - |
| 13.05.2025 | 14,60 | 15,00 | 14,55 | 14,75 | 0,34% | - |
| 12.05.2025 | 15,05 | 15,50 | 14,60 | 14,70 | 0,00% | - |
| 09.05.2025 | 15,30 | 15,40 | 14,10 | 14,70 | -3,29% | - |
| 08.05.2025 | 15,40 | 15,50 | 15,10 | 15,20 | 0,33% | - |
| 07.05.2025 | 15,10 | 15,20 | 14,85 | 15,15 | 1,34% | - |
| 06.05.2025 | 15,10 | 15,10 | 14,55 | 14,95 | -1,32% | - |
| 05.05.2025 | 15,25 | 15,30 | 14,80 | 15,15 | 0,33% | - |
| 02.05.2025 | 15,20 | 15,45 | 14,80 | 15,10 | 0,33% | - |
| 30.04.2025 | 15,20 | 15,25 | 14,90 | 15,05 | -0,33% | - |
| 29.04.2025 | 15,10 | 15,10 | 14,90 | 15,10 | 0,00% | - |
| 28.04.2025 | 15,15 | 15,20 | 14,95 | 15,10 | 0,33% | - |
| 25.04.2025 | 15,20 | 15,45 | 14,90 | 15,05 | -0,99% | - |
| 24.04.2025 | 15,30 | 15,40 | 15,15 | 15,20 | 0,66% | - |
| 23.04.2025 | 15,30 | 15,40 | 15,05 | 15,10 | 1,68% | - |
| 22.04.2025 | 14,55 | 15,10 | 14,50 | 14,85 | 2,77% | - |
| 17.04.2025 | 14,60 | 14,60 | 14,40 | 14,45 | -0,34% | - |
| 16.04.2025 | 14,50 | 14,70 | 14,35 | 14,50 | 0,69% | - |
| 15.04.2025 | 14,40 | 14,50 | 14,20 | 14,40 | 1,41% | - |
| 14.04.2025 | 14,05 | 14,30 | 14,00 | 14,20 | 4,41% | - |
| 11.04.2025 | 14,10 | 14,10 | 13,50 | 13,60 | -2,86% | - |
| 10.04.2025 | 14,30 | 14,35 | 13,75 | 14,00 | 2,19% | - |
| 09.04.2025 | 13,80 | 14,15 | 13,65 | 13,70 | -4,20% | - |