6,570$
-1,05%
Echtzeit-Aktienkurs Target Hospitality Corp
Bid:
Ask:
Aktienkurse zur Target Hospitality Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 6,72 | 6,83 | 6,52 | 6,57 | -1,05% | 907.677,00 |
| 28.03.2025 | 6,66 | 6,69 | 6,44 | 6,64 | -1,19% | 737.780,00 |
| 27.03.2025 | 6,37 | 6,75 | 6,32 | 6,72 | 3,07% | 516.559,00 |
| 26.03.2025 | 6,63 | 6,99 | 6,19 | 6,52 | 6,36% | 1.189.686,00 |
| 25.03.2025 | 6,16 | 6,29 | 5,94 | 6,13 | 0,33% | 618.225,00 |
| 24.03.2025 | 5,98 | 6,14 | 5,98 | 6,11 | 2,17% | 558.173,00 |
| 21.03.2025 | 5,88 | 6,00 | 5,72 | 5,98 | 0,50% | 1.121.398,00 |
| 20.03.2025 | 5,93 | 6,10 | 5,89 | 5,95 | 0,00% | 367.121,00 |
| 19.03.2025 | 5,84 | 5,96 | 5,79 | 5,95 | 1,71% | 406.741,00 |
| 18.03.2025 | 5,72 | 5,86 | 5,56 | 5,85 | 2,45% | 477.375,00 |
| 17.03.2025 | 5,71 | 5,75 | 5,52 | 5,71 | 0,26% | 552.305,00 |
| 14.03.2025 | 5,59 | 5,80 | 5,52 | 5,70 | 2,06% | 545.955,00 |
| 13.03.2025 | 5,50 | 5,68 | 5,41 | 5,58 | -0,53% | 741.586,00 |
| 12.03.2025 | 5,29 | 5,66 | 5,10 | 5,61 | 4,28% | 1.489.519,00 |
| 11.03.2025 | 5,41 | 5,53 | 5,24 | 5,38 | -1,10% | 665.230,00 |
| 10.03.2025 | 5,81 | 5,81 | 5,30 | 5,44 | -7,01% | 791.777,00 |
| 07.03.2025 | 5,82 | 5,95 | 5,63 | 5,85 | -0,68% | 863.828,00 |
| 06.03.2025 | 6,24 | 6,32 | 5,76 | 5,89 | 6,61% | 2.012.839,00 |
| 05.03.2025 | 5,50 | 5,62 | 5,32 | 5,53 | 1,01% | 462.460,00 |
| 04.03.2025 | 5,44 | 5,57 | 5,36 | 5,47 | -1,44% | 611.092,00 |
| 03.03.2025 | 5,65 | 5,79 | 5,37 | 5,55 | -1,07% | 610.896,00 |
| 28.02.2025 | 5,71 | 5,77 | 5,48 | 5,61 | -0,88% | 691.794,00 |
| 27.02.2025 | 5,78 | 6,13 | 5,64 | 5,66 | -2,92% | 1.168.337,00 |
| 26.02.2025 | 5,36 | 5,96 | 5,22 | 5,83 | 7,17% | 2.427.499,00 |
| 25.02.2025 | 5,03 | 5,72 | 5,00 | 5,44 | 7,72% | 2.784.226,00 |
| 24.02.2025 | 4,89 | 5,34 | 4,00 | 5,05 | -46,05% | 13.029.187,00 |
| 21.02.2025 | 9,89 | 9,92 | 9,25 | 9,36 | -4,97% | 393.921,00 |
| 20.02.2025 | 9,75 | 9,92 | 9,67 | 9,85 | 0,61% | 405.907,00 |
| 19.02.2025 | 9,72 | 9,97 | 9,58 | 9,79 | 0,00% | 431.268,00 |
| 18.02.2025 | 9,56 | 10,12 | 9,45 | 9,79 | 6,30% | 613.477,00 |
| 14.02.2025 | 9,47 | 9,72 | 9,08 | 9,21 | -3,05% | 996.228,00 |
| 13.02.2025 | 9,52 | 9,56 | 9,35 | 9,50 | -0,31% | 443.245,00 |
| 12.02.2025 | 9,21 | 9,54 | 9,09 | 9,53 | 1,93% | 737.314,00 |
| 11.02.2025 | 9,10 | 9,68 | 9,07 | 9,35 | 1,41% | 1.140.726,00 |
| 10.02.2025 | 8,82 | 9,23 | 8,78 | 9,22 | 5,86% | 559.042,00 |
| 07.02.2025 | 8,88 | 8,92 | 8,63 | 8,71 | -2,02% | 252.799,00 |
| 06.02.2025 | 9,22 | 9,22 | 8,83 | 8,89 | -3,47% | 345.955,00 |
| 05.02.2025 | 9,33 | 9,46 | 9,12 | 9,21 | -1,81% | 275.482,00 |
| 04.02.2025 | 9,50 | 9,54 | 9,22 | 9,38 | -1,21% | 358.143,00 |
| 03.02.2025 | 9,50 | 9,65 | 9,40 | 9,50 | -1,40% | 440.100,00 |
| 31.01.2025 | 9,76 | 9,87 | 9,61 | 9,63 | -0,10% | 573.258,00 |
| 30.01.2025 | 9,99 | 10,05 | 9,61 | 9,64 | -2,38% | 333.662,00 |
| 29.01.2025 | 9,85 | 10,28 | 9,75 | 9,88 | 6,07% | 559.865,00 |
| 28.01.2025 | 9,88 | 9,90 | 8,85 | 9,31 | -5,48% | 775.264,00 |
| 27.01.2025 | 9,98 | 10,13 | 9,76 | 9,85 | -1,30% | 390.661,00 |
| 24.01.2025 | 10,28 | 10,28 | 9,81 | 9,98 | -3,67% | 438.441,00 |
| 23.01.2025 | 10,18 | 10,55 | 9,98 | 10,36 | 1,87% | 622.519,00 |
| 22.01.2025 | 10,08 | 10,28 | 9,76 | 10,17 | 0,59% | 599.445,00 |
| 21.01.2025 | 10,82 | 10,82 | 10,10 | 10,11 | -5,07% | 759.374,00 |
| 17.01.2025 | 10,85 | 11,08 | 10,60 | 10,65 | -1,93% | 990.188,00 |
| 16.01.2025 | 10,75 | 11,10 | 10,52 | 10,86 | 1,40% | 1.186.141,00 |
| 15.01.2025 | 10,25 | 10,75 | 10,01 | 10,71 | 6,78% | 1.067.514,00 |
| 14.01.2025 | 9,55 | 10,08 | 9,54 | 10,03 | 5,36% | 553.713,00 |
| 13.01.2025 | 9,50 | 9,62 | 9,35 | 9,52 | -0,52% | 315.611,00 |
| 10.01.2025 | 9,65 | 9,66 | 9,41 | 9,57 | -1,54% | 272.503,00 |
| 08.01.2025 | 9,51 | 9,78 | 9,46 | 9,72 | 2,59% | 460.609,00 |
| 07.01.2025 | 9,62 | 9,73 | 9,44 | 9,48 | -1,51% | 346.310,00 |
| 06.01.2025 | 9,75 | 9,77 | 9,41 | 9,62 | -0,57% | 358.644,00 |
| 03.01.2025 | 9,68 | 9,86 | 9,67 | 9,68 | -0,15% | 260.788,00 |
| 02.01.2025 | 9,65 | 9,87 | 9,55 | 9,69 | 0,26% | 317.350,00 |
| 31.12.2024 | 9,52 | 9,79 | 9,51 | 9,67 | 1,74% | 274.163,00 |
| 30.12.2024 | 9,92 | 9,92 | 9,42 | 9,50 | -3,80% | 333.868,00 |
| 27.12.2024 | 9,70 | 9,94 | 9,64 | 9,88 | 1,49% | 341.944,00 |
| 26.12.2024 | 9,41 | 9,78 | 9,41 | 9,73 | 3,40% | 257.146,00 |
| 24.12.2024 | 9,36 | 9,47 | 9,28 | 9,41 | 0,53% | 83.105,00 |
| 23.12.2024 | 9,45 | 9,48 | 9,29 | 9,36 | -0,64% | 218.628,00 |
| 20.12.2024 | 9,44 | 9,67 | 9,03 | 9,42 | -1,26% | 468.911,00 |
| 19.12.2024 | 9,47 | 9,62 | 9,34 | 9,54 | 0,63% | 340.642,00 |
| 18.12.2024 | 9,69 | 9,75 | 9,38 | 9,48 | -1,46% | 376.771,00 |
| 17.12.2024 | 9,60 | 10,17 | 9,40 | 9,62 | 0,84% | 523.205,00 |
| 16.12.2024 | 8,70 | 9,63 | 8,68 | 9,54 | 10,03% | 718.731,00 |
| 13.12.2024 | 8,63 | 8,69 | 8,44 | 8,67 | 0,35% | 421.944,00 |
| 12.12.2024 | 8,66 | 9,01 | 8,61 | 8,64 | -0,58% | 421.713,00 |
| 11.12.2024 | 8,65 | 9,06 | 8,65 | 8,69 | 0,93% | 849.888,00 |
| 10.12.2024 | 8,54 | 8,74 | 8,39 | 8,61 | 1,29% | 373.535,00 |
| 09.12.2024 | 8,19 | 8,78 | 8,19 | 8,50 | 4,17% | 496.516,00 |
| 06.12.2024 | 7,91 | 8,22 | 7,75 | 8,16 | 3,29% | 464.497,00 |
| 05.12.2024 | 7,80 | 7,99 | 7,71 | 7,90 | 1,41% | 468.182,00 |
| 04.12.2024 | 7,89 | 7,89 | 7,65 | 7,79 | -0,76% | 677.501,00 |
| 03.12.2024 | 8,16 | 8,20 | 7,81 | 7,85 | -2,97% | 464.385,00 |
| 02.12.2024 | 8,37 | 8,50 | 8,09 | 8,09 | -2,18% | 440.643,00 |
| 29.11.2024 | 8,31 | 8,46 | 8,23 | 8,27 | -0,36% | 141.028,00 |
| 27.11.2024 | 8,33 | 8,64 | 8,20 | 8,30 | -0,60% | 413.047,00 |
| 26.11.2024 | 8,29 | 8,47 | 8,13 | 8,35 | -0,83% | 270.316,00 |
| 25.11.2024 | 8,71 | 8,83 | 8,38 | 8,42 | -3,33% | 402.270,00 |
| 22.11.2024 | 8,77 | 8,94 | 8,64 | 8,71 | -0,80% | 237.093,00 |
| 21.11.2024 | 8,69 | 8,80 | 8,61 | 8,78 | 2,21% | 19.875,00 |
| 20.11.2024 | 8,44 | 8,70 | 8,44 | 8,59 | 1,30% | 277.220,00 |
| 19.11.2024 | 8,30 | 8,55 | 8,11 | 8,48 | 1,44% | 382.257,00 |
| 18.11.2024 | 9,30 | 9,56 | 8,30 | 8,36 | -7,88% | 524.615,00 |
| 15.11.2024 | 9,03 | 9,69 | 8,79 | 9,08 | -2,21% | 828.218,00 |
| 14.11.2024 | 9,71 | 9,85 | 9,05 | 9,28 | -5,31% | 674.888,00 |
| 13.11.2024 | 9,73 | 9,85 | 9,51 | 9,80 | -0,31% | 784.206,00 |
| 12.11.2024 | 9,52 | 10,11 | 9,25 | 9,83 | 6,85% | 2.025.551,00 |
| 11.11.2024 | 8,75 | 9,24 | 8,75 | 9,20 | 5,99% | 1.423.778,00 |
| 08.11.2024 | 8,54 | 8,86 | 8,54 | 8,68 | 1,40% | 675.539,00 |
| 07.11.2024 | 8,52 | 8,68 | 8,43 | 8,56 | 0,00% | 555.158,00 |
| 06.11.2024 | 8,44 | 8,71 | 8,15 | 8,56 | 5,68% | 1.001.995,00 |
| 05.11.2024 | 7,70 | 8,11 | 7,41 | 8,10 | 5,19% | 709.182,00 |
| 04.11.2024 | 7,55 | 7,78 | 7,40 | 7,70 | 2,12% | 468.172,00 |