14,050€
-0,35%
Echtzeit-Aktienkurs Tejon Ranch Co
Bid:
Ask:
Aktienkurse zur Tejon Ranch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,90 | 14,00 | 13,70 | 13,90 | -1,42% | - |
| 08.09.2026 | 13,70 | 14,20 | 13,70 | 14,10 | 3,68% | - |
| 07.09.2026 | 13,80 | 13,90 | 13,60 | 13,60 | -2,86% | - |
| 04.09.2026 | 13,60 | 14,00 | 13,60 | 14,00 | 2,19% | - |
| 03.09.2026 | 13,60 | 13,80 | 13,50 | 13,70 | -0,72% | - |
| 02.09.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 01.09.2026 | 13,50 | 13,70 | 13,10 | 13,70 | 0,74% | - |
| 31.08.2026 | 13,70 | 13,80 | 13,60 | 13,60 | -2,16% | - |
| 28.08.2026 | 13,60 | 13,90 | 13,60 | 13,90 | 1,46% | - |
| 27.08.2026 | 13,30 | 13,70 | 13,20 | 13,70 | 2,24% | - |
| 26.08.2026 | 13,60 | 13,70 | 13,40 | 13,40 | -2,19% | - |
| 25.08.2026 | 13,60 | 13,80 | 13,60 | 13,70 | 0,00% | - |
| 24.08.2026 | 13,70 | 14,00 | 13,70 | 13,70 | -1,44% | - |
| 21.08.2026 | 13,70 | 14,00 | 13,60 | 13,90 | 0,00% | - |
| 20.08.2026 | 13,90 | 14,10 | 13,70 | 13,90 | 0,00% | - |
| 19.08.2026 | 13,80 | 14,10 | 13,70 | 13,90 | -0,71% | - |
| 18.08.2026 | 14,10 | 14,20 | 14,00 | 14,00 | -1,41% | - |
| 17.08.2026 | 13,80 | 14,20 | 13,70 | 14,20 | 1,43% | - |
| 14.08.2026 | 14,00 | 14,10 | 13,90 | 14,00 | 0,00% | - |
| 13.08.2026 | 13,70 | 14,10 | 13,70 | 14,00 | 0,00% | - |
| 12.08.2026 | 14,10 | 14,20 | 14,00 | 14,00 | -2,10% | - |
| 11.08.2026 | 14,00 | 14,40 | 13,80 | 14,30 | 1,42% | - |
| 10.08.2026 | 14,20 | 14,30 | 14,10 | 14,10 | -0,70% | - |
| 07.08.2026 | 14,20 | 14,20 | 13,90 | 14,20 | 0,00% | - |
| 06.08.2026 | 14,00 | 14,50 | 14,00 | 14,20 | 0,71% | - |
| 05.08.2026 | 14,10 | 14,50 | 13,90 | 14,10 | -2,08% | - |
| 04.08.2026 | 14,30 | 14,50 | 14,20 | 14,40 | 0,00% | - |
| 03.08.2026 | 14,20 | 14,70 | 14,20 | 14,40 | 0,00% | - |
| 31.07.2026 | 14,60 | 14,70 | 14,40 | 14,40 | -1,37% | - |
| 30.07.2026 | 14,60 | 14,80 | 14,50 | 14,60 | -0,68% | - |
| 29.07.2026 | 14,90 | 15,00 | 14,70 | 14,70 | -2,65% | - |
| 28.07.2026 | 15,20 | 15,40 | 15,10 | 15,10 | -1,95% | - |
| 27.07.2026 | 15,30 | 15,50 | 15,10 | 15,40 | 0,00% | - |
| 24.07.2026 | 15,30 | 15,60 | 15,20 | 15,40 | 0,00% | - |
| 23.07.2026 | 15,40 | 15,50 | 15,30 | 15,40 | -0,65% | - |
| 22.07.2026 | 15,50 | 15,60 | 15,40 | 15,50 | -0,64% | - |
| 21.07.2026 | 15,50 | 15,70 | 15,50 | 15,60 | 0,00% | - |
| 20.07.2026 | 15,50 | 15,80 | 15,50 | 15,60 | -0,64% | - |
| 17.07.2026 | 15,90 | 16,10 | 15,70 | 15,70 | -3,09% | - |
| 16.07.2026 | 15,80 | 16,30 | 15,70 | 16,20 | 1,89% | - |
| 15.07.2026 | 15,40 | 15,90 | 15,40 | 15,90 | 0,63% | - |
| 14.07.2026 | 15,90 | 16,00 | 15,70 | 15,80 | -1,86% | - |
| 13.07.2026 | 15,80 | 16,20 | 15,60 | 16,10 | 0,63% | - |
| 10.07.2026 | 15,70 | 16,00 | 15,70 | 16,00 | 0,63% | - |
| 09.07.2026 | 15,80 | 15,90 | 15,70 | 15,90 | 0,00% | - |
| 08.07.2026 | 15,70 | 16,00 | 15,70 | 15,90 | 0,00% | - |
| 07.07.2026 | 16,00 | 16,10 | 15,80 | 15,90 | -0,62% | - |
| 06.07.2026 | 16,20 | 16,30 | 16,00 | 16,00 | -2,44% | - |
| 03.07.2026 | 16,20 | 16,40 | 16,10 | 16,40 | 0,61% | - |
| 02.07.2026 | 16,40 | 16,50 | 16,20 | 16,30 | -0,61% | - |
| 01.07.2026 | 16,10 | 16,50 | 15,90 | 16,40 | 1,23% | - |
| 30.06.2026 | 16,30 | 16,40 | 16,20 | 16,20 | -1,22% | - |
| 29.06.2026 | 16,10 | 16,40 | 16,10 | 16,40 | 0,00% | - |
| 26.06.2026 | 15,80 | 16,40 | 15,80 | 16,40 | 2,50% | - |
| 25.06.2026 | 15,90 | 16,10 | 15,80 | 16,00 | -0,62% | - |
| 24.06.2026 | 16,30 | 16,40 | 16,10 | 16,10 | -1,83% | - |
| 23.06.2026 | 15,90 | 16,40 | 15,80 | 16,40 | 1,86% | - |
| 22.06.2026 | 15,90 | 16,20 | 15,80 | 16,10 | 0,63% | - |
| 19.06.2026 | 15,90 | 16,00 | 15,80 | 16,00 | 0,00% | - |
| 18.06.2026 | 15,90 | 16,10 | 15,90 | 16,00 | 0,00% | - |
| 17.06.2026 | 16,10 | 16,20 | 15,90 | 16,00 | -1,23% | - |
| 16.06.2026 | 16,40 | 16,70 | 16,10 | 16,20 | -1,82% | - |
| 15.06.2026 | 17,00 | 17,00 | 16,30 | 16,50 | 0,00% | 20,00 |
| 12.06.2026 | 16,30 | 16,60 | 16,00 | 16,50 | 0,00% | - |
| 11.06.2026 | 16,60 | 16,80 | 16,50 | 16,50 | -1,79% | - |
| 10.06.2026 | 16,50 | 16,80 | 16,50 | 16,80 | 0,60% | - |
| 09.06.2026 | 16,30 | 16,70 | 16,10 | 16,70 | 1,21% | - |
| 08.06.2026 | 16,40 | 16,60 | 16,10 | 16,50 | 0,00% | - |
| 05.06.2026 | 16,10 | 16,70 | 16,10 | 16,50 | 0,61% | - |
| 04.06.2026 | 16,10 | 16,40 | 15,90 | 16,40 | 1,86% | - |
| 03.06.2026 | 16,10 | 16,30 | 16,10 | 16,10 | -0,62% | - |
| 02.06.2026 | 16,00 | 16,20 | 15,90 | 16,20 | 0,62% | - |
| 01.06.2026 | 16,40 | 16,50 | 16,10 | 16,10 | -2,42% | - |
| 29.05.2026 | 16,50 | 16,70 | 16,40 | 16,50 | -1,20% | - |
| 28.05.2026 | 16,50 | 16,70 | 16,50 | 16,70 | 0,60% | - |
| 27.05.2026 | 16,50 | 16,80 | 16,40 | 16,60 | -0,60% | 94,00 |
| 26.05.2026 | 16,30 | 16,70 | 16,30 | 16,70 | 3,09% | - |
| 25.05.2026 | 16,10 | 16,30 | 15,90 | 16,20 | -0,61% | - |
| 22.05.2026 | 16,50 | 16,70 | 16,20 | 16,30 | -1,21% | - |
| 21.05.2026 | 16,40 | 16,60 | 16,30 | 16,50 | -0,60% | - |
| 20.05.2026 | 16,30 | 16,60 | 16,30 | 16,60 | 1,22% | - |
| 19.05.2026 | 16,30 | 16,60 | 16,20 | 16,40 | -0,61% | - |
| 18.05.2026 | 15,90 | 16,50 | 15,90 | 16,50 | 1,85% | - |
| 15.05.2026 | 16,30 | 16,30 | 16,10 | 16,20 | -1,82% | - |
| 14.05.2026 | 16,20 | 16,50 | 16,00 | 16,50 | 0,61% | - |
| 13.05.2026 | 16,40 | 16,60 | 16,40 | 16,40 | -0,61% | - |
| 12.05.2026 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | - |
| 11.05.2026 | 16,60 | 16,90 | 16,30 | 16,30 | -3,55% | - |
| 08.05.2026 | 16,90 | 17,20 | 16,60 | 16,90 | -1,74% | - |
| 07.05.2026 | 16,40 | 17,60 | 16,20 | 17,20 | 3,61% | - |
| 06.05.2026 | 16,60 | 16,70 | 16,40 | 16,60 | -0,60% | - |
| 05.05.2026 | 16,80 | 17,00 | 16,60 | 16,70 | -0,60% | - |
| 04.05.2026 | 16,40 | 17,00 | 16,40 | 16,80 | 1,82% | - |
| 30.04.2026 | 16,60 | 16,70 | 16,50 | 16,50 | -1,20% | - |
| 29.04.2026 | 17,10 | 17,30 | 16,60 | 16,70 | -2,91% | - |
| 28.04.2026 | 16,90 | 17,40 | 16,90 | 17,20 | 1,18% | - |
| 27.04.2026 | 16,60 | 17,30 | 16,50 | 17,00 | 1,80% | - |
| 24.04.2026 | 16,50 | 17,00 | 16,40 | 16,70 | 0,60% | 170,00 |
| 23.04.2026 | 16,10 | 16,60 | 16,10 | 16,60 | 1,22% | - |
| 22.04.2026 | 16,10 | 16,40 | 16,10 | 16,40 | 0,61% | - |