9,070$
0,44%
Echtzeit-Aktienkurs Target Hospitality Corp
Bid:
Ask:
Aktienkurse zur Target Hospitality Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 9,05 | 9,13 | 8,90 | 9,07 | 0,44% | 399.555,00 |
| 28.08.2025 | 8,88 | 9,16 | 8,78 | 9,03 | 1,69% | 577.857,00 |
| 27.08.2025 | 8,81 | 9,00 | 8,81 | 8,88 | 0,51% | 279.740,00 |
| 26.08.2025 | 8,81 | 8,90 | 8,72 | 8,84 | -0,39% | 419.581,00 |
| 25.08.2025 | 8,99 | 9,12 | 8,83 | 8,87 | -1,44% | 320.534,00 |
| 22.08.2025 | 8,94 | 9,22 | 8,87 | 9,00 | 1,69% | 539.594,00 |
| 21.08.2025 | 8,94 | 9,04 | 8,76 | 8,85 | -1,67% | 393.903,00 |
| 20.08.2025 | 8,61 | 9,10 | 8,61 | 9,00 | 4,65% | 924.012,00 |
| 19.08.2025 | 8,87 | 8,88 | 8,43 | 8,60 | 6,83% | 1.177.703,00 |
| 18.08.2025 | 8,05 | 8,19 | 8,01 | 8,05 | 0,63% | 327.763,00 |
| 15.08.2025 | 7,99 | 8,19 | 7,85 | 8,00 | 0,25% | 595.337,00 |
| 14.08.2025 | 8,04 | 8,04 | 7,85 | 7,98 | -0,99% | 393.287,00 |
| 13.08.2025 | 8,03 | 8,15 | 7,88 | 8,06 | -0,12% | 394.586,00 |
| 12.08.2025 | 8,18 | 8,24 | 8,05 | 8,07 | -1,47% | 490.750,00 |
| 11.08.2025 | 8,42 | 8,47 | 8,06 | 8,19 | -3,08% | 329.649,00 |
| 08.08.2025 | 8,12 | 8,65 | 8,09 | 8,45 | 3,30% | 572.111,00 |
| 07.08.2025 | 7,78 | 8,73 | 7,69 | 8,18 | 12,05% | 1.309.717,00 |
| 06.08.2025 | 7,41 | 7,48 | 7,30 | 7,30 | -1,75% | 277.287,00 |
| 05.08.2025 | 7,42 | 7,50 | 7,29 | 7,43 | 0,41% | 297.802,00 |
| 04.08.2025 | 7,43 | 7,48 | 7,29 | 7,40 | -0,40% | 232.207,00 |
| 01.08.2025 | 7,50 | 7,57 | 7,42 | 7,43 | -1,91% | 209.211,00 |
| 31.07.2025 | 7,42 | 7,64 | 7,42 | 7,58 | 1,41% | 243.780,00 |
| 30.07.2025 | 7,59 | 7,69 | 7,45 | 7,47 | -1,06% | 221.270,00 |
| 29.07.2025 | 7,87 | 7,92 | 7,54 | 7,55 | -4,07% | 243.953,00 |
| 28.07.2025 | 7,87 | 7,99 | 7,79 | 7,87 | -0,38% | 228.308,00 |
| 25.07.2025 | 7,74 | 7,91 | 7,66 | 7,90 | 2,20% | 216.092,00 |
| 24.07.2025 | 7,76 | 7,88 | 7,68 | 7,73 | -1,02% | 348.238,00 |
| 23.07.2025 | 7,58 | 7,84 | 7,57 | 7,81 | 3,58% | 267.355,00 |
| 22.07.2025 | 7,54 | 7,68 | 7,48 | 7,54 | 0,00% | 266.534,00 |
| 21.07.2025 | 7,63 | 7,79 | 7,52 | 7,54 | -0,59% | 206.699,00 |
| 18.07.2025 | 7,87 | 7,88 | 7,58 | 7,59 | -2,76% | 214.159,00 |
| 17.07.2025 | 7,79 | 7,91 | 7,76 | 7,80 | 0,13% | 194.368,00 |
| 16.07.2025 | 7,83 | 7,88 | 7,69 | 7,79 | 0,00% | 210.143,00 |
| 15.07.2025 | 7,88 | 7,89 | 7,74 | 7,79 | -0,76% | 182.319,00 |
| 14.07.2025 | 7,97 | 8,05 | 7,76 | 7,85 | -2,00% | 279.943,00 |
| 11.07.2025 | 8,07 | 8,10 | 7,88 | 8,01 | -1,23% | 302.944,00 |
| 10.07.2025 | 7,96 | 8,24 | 7,95 | 8,11 | 1,50% | 361.173,00 |
| 09.07.2025 | 7,76 | 8,10 | 7,67 | 7,99 | 3,50% | 477.899,00 |
| 08.07.2025 | 7,64 | 7,80 | 7,64 | 7,72 | 1,58% | 293.964,00 |
| 07.07.2025 | 7,29 | 7,72 | 7,28 | 7,60 | 3,40% | 579.328,00 |
| 03.07.2025 | 7,25 | 7,37 | 7,23 | 7,35 | 2,08% | 317.458,00 |
| 02.07.2025 | 7,22 | 7,22 | 7,10 | 7,20 | 0,00% | 233.194,00 |
| 01.07.2025 | 7,10 | 7,32 | 7,05 | 7,20 | 1,12% | 407.019,00 |
| 30.06.2025 | 7,21 | 7,23 | 7,11 | 7,12 | -0,70% | 264.530,00 |
| 27.06.2025 | 7,21 | 7,31 | 7,11 | 7,17 | -0,55% | 1.320.173,00 |
| 26.06.2025 | 7,13 | 7,41 | 7,13 | 7,21 | 1,84% | 270.477,00 |
| 25.06.2025 | 7,19 | 7,22 | 7,07 | 7,08 | -1,67% | 209.807,00 |
| 24.06.2025 | 7,17 | 7,37 | 7,17 | 7,20 | 1,12% | 409.703,00 |
| 23.06.2025 | 7,06 | 7,17 | 6,98 | 7,12 | 0,56% | 298.688,00 |
| 20.06.2025 | 7,13 | 7,20 | 7,07 | 7,08 | 0,00% | 1.180.291,00 |
| 18.06.2025 | 6,96 | 7,21 | 6,93 | 7,08 | 1,43% | 411.691,00 |
| 17.06.2025 | 6,97 | 7,16 | 6,95 | 6,98 | -0,14% | 518.594,00 |
| 16.06.2025 | 6,97 | 7,14 | 6,94 | 6,99 | 1,60% | 400.715,00 |
| 13.06.2025 | 6,69 | 6,96 | 6,61 | 6,88 | 0,73% | 287.580,00 |
| 12.06.2025 | 6,91 | 6,93 | 6,77 | 6,83 | -2,01% | 310.682,00 |
| 11.06.2025 | 7,03 | 7,03 | 6,78 | 6,97 | -0,29% | 369.035,00 |
| 10.06.2025 | 6,97 | 7,20 | 6,94 | 6,99 | 0,72% | 307.539,00 |
| 09.06.2025 | 7,08 | 7,14 | 6,87 | 6,94 | -1,14% | 235.557,00 |
| 06.06.2025 | 7,31 | 7,45 | 7,00 | 7,02 | -2,77% | 303.204,00 |
| 05.06.2025 | 7,28 | 7,30 | 7,15 | 7,22 | -0,28% | 286.929,00 |
| 04.06.2025 | 7,21 | 7,29 | 7,12 | 7,24 | 0,14% | 247.627,00 |
| 03.06.2025 | 7,04 | 7,32 | 7,04 | 7,23 | 2,99% | 304.523,00 |
| 02.06.2025 | 7,31 | 7,34 | 6,95 | 7,02 | -3,97% | 393.450,00 |
| 30.05.2025 | 7,29 | 7,40 | 7,16 | 7,31 | 0,27% | 444.576,00 |
| 29.05.2025 | 7,28 | 7,30 | 7,07 | 7,29 | 0,28% | 511.226,00 |
| 28.05.2025 | 7,35 | 7,42 | 7,17 | 7,27 | -1,22% | 234.255,00 |
| 27.05.2025 | 7,40 | 7,58 | 7,33 | 7,36 | -0,14% | 345.884,00 |
| 23.05.2025 | 7,53 | 7,58 | 7,36 | 7,37 | -3,03% | 386.985,00 |
| 22.05.2025 | 7,21 | 7,62 | 7,13 | 7,60 | 5,26% | 627.770,00 |
| 21.05.2025 | 7,19 | 7,64 | 7,14 | 7,22 | -0,41% | 735.533,00 |
| 20.05.2025 | 7,42 | 7,44 | 7,09 | 7,25 | -2,82% | 583.625,00 |
| 19.05.2025 | 6,39 | 7,48 | 6,15 | 7,46 | 5,07% | 835.156,00 |
| 16.05.2025 | 7,00 | 7,13 | 6,93 | 7,10 | 1,57% | 608.510,00 |
| 15.05.2025 | 6,92 | 7,20 | 6,82 | 6,99 | 1,01% | 581.744,00 |
| 14.05.2025 | 7,01 | 7,01 | 6,71 | 6,92 | -1,00% | 531.391,00 |
| 13.05.2025 | 7,00 | 7,08 | 6,95 | 6,99 | 0,58% | 212.168,00 |
| 12.05.2025 | 7,06 | 7,20 | 6,88 | 6,95 | 0,43% | 289.539,00 |
| 09.05.2025 | 6,91 | 7,05 | 6,86 | 6,92 | -0,72% | 228.460,00 |
| 08.05.2025 | 6,91 | 7,22 | 6,91 | 6,97 | 2,05% | 322.280,00 |
| 07.05.2025 | 7,27 | 7,30 | 6,79 | 6,83 | -5,79% | 312.993,00 |
| 06.05.2025 | 7,15 | 7,38 | 7,15 | 7,25 | -0,14% | 437.845,00 |
| 05.05.2025 | 7,14 | 7,29 | 6,97 | 7,26 | 0,41% | 507.568,00 |
| 02.05.2025 | 7,11 | 7,32 | 7,09 | 7,23 | 2,99% | 601.860,00 |
| 01.05.2025 | 6,81 | 7,06 | 6,66 | 7,02 | 3,24% | 420.470,00 |
| 30.04.2025 | 6,57 | 6,98 | 6,41 | 6,80 | 1,95% | 1.161.838,00 |
| 29.04.2025 | 6,23 | 6,69 | 6,17 | 6,67 | 6,72% | 474.790,00 |
| 28.04.2025 | 6,35 | 6,41 | 6,22 | 6,25 | -1,57% | 229.771,00 |
| 25.04.2025 | 6,33 | 6,36 | 6,21 | 6,35 | -0,47% | 254.474,00 |
| 24.04.2025 | 6,39 | 6,50 | 6,29 | 6,38 | -0,62% | 211.778,00 |
| 23.04.2025 | 6,70 | 6,72 | 6,41 | 6,42 | -2,95% | 208.136,00 |
| 22.04.2025 | 6,45 | 6,63 | 6,39 | 6,62 | 4,17% | 364.902,00 |
| 21.04.2025 | 6,61 | 6,61 | 6,29 | 6,35 | -4,44% | 386.622,00 |
| 17.04.2025 | 6,68 | 6,72 | 6,53 | 6,65 | -0,67% | 227.603,00 |
| 16.04.2025 | 6,74 | 6,75 | 6,61 | 6,69 | -0,59% | 232.152,00 |
| 15.04.2025 | 6,58 | 6,75 | 6,52 | 6,73 | 1,66% | 269.385,00 |
| 14.04.2025 | 7,17 | 7,17 | 6,59 | 6,62 | -5,43% | 453.699,00 |
| 11.04.2025 | 6,70 | 7,05 | 6,67 | 7,00 | 4,17% | 527.486,00 |
| 10.04.2025 | 6,78 | 6,81 | 6,52 | 6,72 | -2,18% | 374.673,00 |
| 09.04.2025 | 6,27 | 6,97 | 6,17 | 6,87 | 7,93% | 637.106,00 |
| 08.04.2025 | 6,64 | 6,64 | 6,29 | 6,37 | -0,55% | 493.988,00 |