19,200$
-5,19%
Echtzeit-Aktienkurs Target Hospitality Corp
Bid:
Ask:
Aktienkurse zur Target Hospitality Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,06 | 19,39 | 18,60 | 19,20 | -5,16% | 905.065,00 |
| 08.09.2026 | 19,55 | 20,47 | 19,24 | 20,24 | 3,69% | 1.618.660,00 |
| 04.09.2026 | 18,59 | 19,75 | 18,59 | 19,52 | 5,29% | 1.427.970,00 |
| 03.09.2026 | 18,38 | 18,87 | 18,10 | 18,54 | 0,82% | 715.795,00 |
| 02.09.2026 | 17,98 | 18,56 | 17,87 | 18,39 | 1,77% | 838.978,00 |
| 01.09.2026 | 18,45 | 18,57 | 17,80 | 18,07 | -2,43% | 889.356,00 |
| 31.08.2026 | 18,13 | 18,65 | 17,88 | 18,52 | -0,16% | 1.418.394,00 |
| 28.08.2026 | 19,00 | 19,65 | 18,40 | 18,55 | -2,16% | 1.627.825,00 |
| 27.08.2026 | 17,30 | 19,06 | 17,30 | 18,96 | 13,03% | 2.583.044,00 |
| 26.08.2026 | 18,35 | 18,68 | 16,70 | 16,78 | -3,54% | 2.084.519,00 |
| 25.08.2026 | 17,86 | 18,18 | 17,20 | 17,39 | -2,52% | 1.245.752,00 |
| 24.08.2026 | 17,69 | 18,23 | 17,61 | 17,84 | -0,06% | 969.489,00 |
| 21.08.2026 | 17,65 | 17,93 | 17,23 | 17,85 | 1,25% | 1.092.790,00 |
| 20.08.2026 | 17,59 | 17,67 | 16,88 | 17,63 | 3,40% | 914.483,00 |
| 19.08.2026 | 17,48 | 17,83 | 17,03 | 17,05 | -2,40% | 675.670,00 |
| 18.08.2026 | 17,88 | 17,99 | 17,14 | 17,47 | -3,24% | 1.195.072,00 |
| 17.08.2026 | 17,79 | 18,16 | 17,50 | 18,06 | 3,53% | 1.135.655,00 |
| 14.08.2026 | 16,26 | 17,50 | 16,19 | 17,44 | 7,19% | 703.303,00 |
| 13.08.2026 | 16,06 | 16,73 | 16,00 | 16,27 | 0,81% | 941.643,00 |
| 12.08.2026 | 16,81 | 17,22 | 16,11 | 16,14 | -2,71% | 1.037.553,00 |
| 11.08.2026 | 16,07 | 17,29 | 16,05 | 16,59 | 3,62% | 1.973.596,00 |
| 10.08.2026 | 15,53 | 17,54 | 15,02 | 16,01 | -3,03% | 1.994.599,00 |
| 07.08.2026 | 16,19 | 16,97 | 15,89 | 16,51 | 3,19% | 1.586.739,00 |
| 06.08.2026 | 15,76 | 16,45 | 15,58 | 16,00 | 1,52% | 1.263.372,00 |
| 05.08.2026 | 15,71 | 16,21 | 15,62 | 15,76 | -1,47% | 1.087.520,00 |
| 04.08.2026 | 15,98 | 16,30 | 15,91 | 16,00 | 1,27% | 958.307,00 |
| 03.08.2026 | 15,22 | 15,91 | 15,06 | 15,80 | 3,91% | 932.609,00 |
| 31.07.2026 | 14,59 | 15,21 | 14,08 | 15,20 | 4,83% | 1.375.798,00 |
| 30.07.2026 | 14,57 | 14,96 | 14,42 | 14,50 | 0,97% | 1.030.944,00 |
| 29.07.2026 | 14,82 | 15,09 | 14,20 | 14,36 | -2,84% | 1.170.448,00 |
| 28.07.2026 | 16,08 | 16,10 | 14,48 | 14,78 | -8,20% | 1.453.244,00 |
| 27.07.2026 | 16,35 | 16,42 | 15,26 | 16,10 | -0,31% | 1.388.034,00 |
| 24.07.2026 | 16,34 | 16,75 | 16,04 | 16,15 | -1,04% | 582.938,00 |
| 23.07.2026 | 16,54 | 16,78 | 16,18 | 16,32 | -2,28% | 659.473,00 |
| 22.07.2026 | 16,69 | 16,90 | 16,56 | 16,70 | -0,71% | 544.111,00 |
| 21.07.2026 | 16,51 | 17,12 | 16,10 | 16,82 | 2,69% | 807.210,00 |
| 20.07.2026 | 16,40 | 16,77 | 16,26 | 16,38 | 0,12% | 531.282,00 |
| 17.07.2026 | 16,55 | 16,97 | 16,31 | 16,36 | -3,14% | 702.999,00 |
| 16.07.2026 | 16,94 | 17,10 | 16,68 | 16,89 | -0,88% | 842.349,00 |
| 15.07.2026 | 17,40 | 17,65 | 16,98 | 17,04 | -1,62% | 594.613,00 |
| 14.07.2026 | 17,38 | 18,06 | 17,28 | 17,32 | 3,53% | 1.086.876,00 |
| 13.07.2026 | 17,85 | 17,94 | 16,71 | 16,73 | -6,85% | 1.028.652,00 |
| 10.07.2026 | 18,30 | 18,35 | 17,61 | 17,96 | -2,66% | 635.966,00 |
| 09.07.2026 | 18,36 | 18,50 | 17,97 | 18,45 | 1,21% | 655.687,00 |
| 08.07.2026 | 17,85 | 18,53 | 17,71 | 18,23 | 1,42% | 1.033.614,00 |
| 07.07.2026 | 17,76 | 18,14 | 17,44 | 17,98 | 1,32% | 1.535.025,00 |
| 06.07.2026 | 18,83 | 18,83 | 17,59 | 17,74 | -3,95% | 1.816.086,00 |
| 02.07.2026 | 19,76 | 19,88 | 18,40 | 18,47 | -6,39% | 1.302.175,00 |
| 01.07.2026 | 20,15 | 20,25 | 19,52 | 19,73 | -3,05% | 2.973.868,00 |
| 30.06.2026 | 20,28 | 20,52 | 20,00 | 20,35 | -0,39% | 1.382.687,00 |
| 29.06.2026 | 20,27 | 20,63 | 20,06 | 20,43 | 0,79% | 1.206.744,00 |
| 26.06.2026 | 20,02 | 20,85 | 19,89 | 20,27 | 0,50% | 3.461.289,00 |
| 25.06.2026 | 20,20 | 20,83 | 19,99 | 20,17 | 0,80% | 1.072.243,00 |
| 24.06.2026 | 20,53 | 20,61 | 19,81 | 20,01 | -2,46% | 1.486.049,00 |
| 23.06.2026 | 19,77 | 20,78 | 19,74 | 20,52 | 1,96% | 1.539.125,00 |
| 22.06.2026 | 20,13 | 20,54 | 19,77 | 20,12 | -0,20% | 1.644.122,00 |
| 18.06.2026 | 19,60 | 20,33 | 19,29 | 20,16 | 3,97% | 1.558.923,00 |
| 17.06.2026 | 18,87 | 19,46 | 18,80 | 19,39 | 1,89% | 1.126.366,00 |
| 16.06.2026 | 18,84 | 19,30 | 18,65 | 19,03 | 0,63% | 1.597.003,00 |
| 15.06.2026 | 18,54 | 19,00 | 18,38 | 18,91 | 2,77% | 1.091.786,00 |
| 12.06.2026 | 17,81 | 18,43 | 17,49 | 18,40 | 4,25% | 1.065.425,00 |
| 11.06.2026 | 17,24 | 17,73 | 17,12 | 17,65 | 3,64% | 1.388.924,00 |
| 10.06.2026 | 16,52 | 17,11 | 16,36 | 17,03 | 3,59% | 1.131.319,00 |
| 09.06.2026 | 16,85 | 17,03 | 16,32 | 16,44 | -1,62% | 1.110.821,00 |
| 08.06.2026 | 16,10 | 16,76 | 15,95 | 16,71 | 3,72% | 1.211.013,00 |
| 05.06.2026 | 16,86 | 16,90 | 16,06 | 16,11 | -4,16% | 943.412,00 |
| 04.06.2026 | 16,76 | 17,02 | 16,44 | 16,81 | -1,47% | 1.398.004,00 |
| 03.06.2026 | 16,87 | 17,06 | 16,28 | 17,06 | 0,68% | 2.271.441,00 |
| 02.06.2026 | 17,06 | 17,28 | 16,89 | 16,95 | -1,31% | 1.146.503,00 |
| 01.06.2026 | 17,22 | 17,40 | 17,02 | 17,17 | -1,09% | 1.509.176,00 |
| 29.05.2026 | 17,22 | 17,41 | 16,83 | 17,36 | 0,75% | 2.412.579,00 |
| 28.05.2026 | 17,21 | 17,44 | 17,05 | 17,23 | -6,00% | 5.992.547,00 |
| 27.05.2026 | 18,42 | 18,72 | 18,27 | 18,33 | -0,11% | 754.302,00 |
| 26.05.2026 | 18,12 | 18,50 | 17,96 | 18,35 | 2,51% | 773.543,00 |
| 22.05.2026 | 18,32 | 18,61 | 17,84 | 17,90 | -1,76% | 641.644,00 |
| 21.05.2026 | 18,04 | 18,36 | 17,93 | 18,22 | -0,27% | 604.243,00 |
| 20.05.2026 | 18,45 | 18,69 | 18,10 | 18,27 | -0,81% | 576.206,00 |
| 19.05.2026 | 17,83 | 18,60 | 17,52 | 18,42 | 2,33% | 1.225.146,00 |
| 18.05.2026 | 18,66 | 18,89 | 17,95 | 18,00 | -3,54% | 877.005,00 |
| 15.05.2026 | 17,95 | 18,93 | 17,87 | 18,66 | 1,69% | 1.364.460,00 |
| 14.05.2026 | 17,39 | 18,37 | 17,36 | 18,35 | 4,86% | 936.519,00 |
| 13.05.2026 | 18,00 | 18,02 | 17,35 | 17,50 | 0,06% | 1.125.267,00 |
| 12.05.2026 | 18,08 | 18,34 | 17,15 | 17,49 | -3,26% | 1.173.537,00 |
| 11.05.2026 | 16,29 | 18,23 | 15,70 | 18,08 | 17,94% | 5.013.451,00 |
| 08.05.2026 | 15,36 | 15,56 | 15,12 | 15,33 | 0,26% | 912.495,00 |
| 07.05.2026 | 15,66 | 15,79 | 15,28 | 15,29 | -3,17% | 1.845.274,00 |
| 06.05.2026 | 15,66 | 16,05 | 15,58 | 15,79 | 0,89% | 1.060.340,00 |
| 05.05.2026 | 15,25 | 15,79 | 15,18 | 15,65 | 3,16% | 1.089.974,00 |
| 04.05.2026 | 14,54 | 15,17 | 14,48 | 15,17 | 3,34% | 1.322.436,00 |
| 01.05.2026 | 14,54 | 14,77 | 14,38 | 14,68 | 0,93% | 1.329.777,00 |
| 30.04.2026 | 14,16 | 14,69 | 14,16 | 14,55 | 2,47% | 1.155.744,00 |
| 29.04.2026 | 14,38 | 14,41 | 14,08 | 14,20 | -1,01% | 739.483,00 |
| 28.04.2026 | 14,27 | 14,44 | 14,17 | 14,34 | 0,28% | 1.025.286,00 |
| 27.04.2026 | 14,29 | 14,42 | 14,14 | 14,30 | 0,35% | 1.100.536,00 |
| 24.04.2026 | 14,04 | 14,47 | 14,02 | 14,25 | 1,86% | 1.282.364,00 |
| 23.04.2026 | 14,55 | 14,74 | 13,75 | 13,99 | -4,24% | 3.184.343,00 |
| 22.04.2026 | 14,83 | 14,90 | 14,36 | 14,61 | -8,11% | 7.205.349,00 |
| 21.04.2026 | 15,59 | 16,12 | 15,27 | 15,90 | 1,92% | 624.698,00 |
| 20.04.2026 | 14,77 | 15,65 | 14,74 | 15,60 | 5,12% | 1.619.881,00 |
| 17.04.2026 | 14,83 | 14,97 | 14,55 | 14,84 | 1,16% | 584.810,00 |