1,990€
5,29%
Echtzeit-Aktienkurs TI Fluid Systems Ltd.
Bid:
Ask:
Aktienkurse zur TI Fluid Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,98 | 2,04 | 1,95 | 1,99 | 5,29% | - |
| 04.11.2024 | 1,98 | 1,98 | 1,89 | 1,89 | -1,05% | - |
| 01.11.2024 | 2,02 | 2,02 | 1,91 | 1,91 | -1,04% | - |
| 31.10.2024 | 2,08 | 2,08 | 1,93 | 1,93 | -3,50% | - |
| 30.10.2024 | 2,08 | 2,08 | 2,00 | 2,00 | -0,99% | - |
| 29.10.2024 | 2,10 | 2,10 | 2,02 | 2,02 | -3,81% | - |
| 28.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 25.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | 250,00 |
| 24.10.2024 | 2,12 | 2,12 | 2,06 | 2,06 | 0,00% | - |
| 23.10.2024 | 2,14 | 2,14 | 2,06 | 2,06 | 0,00% | - |
| 22.10.2024 | 2,12 | 2,12 | 2,06 | 2,06 | 0,98% | - |
| 21.10.2024 | 2,14 | 2,14 | 2,04 | 2,04 | -4,67% | - |
| 18.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 17.10.2024 | 2,12 | 2,12 | 2,06 | 2,06 | 0,00% | - |
| 16.10.2024 | 2,14 | 2,14 | 2,06 | 2,06 | -4,63% | - |
| 15.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | - |
| 14.10.2024 | 2,16 | 2,24 | 2,08 | 2,08 | 9,47% | 7.850,00 |
| 11.10.2024 | 1,81 | 1,90 | 1,81 | 1,90 | 8,57% | 2.500,00 |
| 10.10.2024 | 1,81 | 1,81 | 1,75 | 1,75 | -1,13% | - |
| 09.10.2024 | 1,79 | 1,90 | 1,77 | 1,77 | 1,14% | 1.000,00 |
| 08.10.2024 | 1,82 | 1,82 | 1,75 | 1,75 | -1,13% | - |
| 07.10.2024 | 1,86 | 1,86 | 1,77 | 1,77 | -4,84% | - |
| 04.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 4,49% | - |
| 03.10.2024 | 1,85 | 1,85 | 1,78 | 1,78 | -3,26% | - |
| 02.10.2024 | 1,90 | 1,90 | 1,84 | 1,84 | -4,66% | - |
| 01.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 30.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 27.09.2024 | 1,97 | 1,97 | 1,90 | 1,90 | 0,53% | - |
| 26.09.2024 | 1,95 | 1,95 | 1,89 | 1,89 | 0,00% | - |
| 25.09.2024 | 1,93 | 1,97 | 1,89 | 1,89 | 0,53% | 1.250,00 |
| 24.09.2024 | 1,96 | 1,96 | 1,88 | 1,88 | -7,84% | - |
| 23.09.2024 | 1,92 | 2,04 | 1,92 | 2,04 | 7,37% | 600,00 |
| 20.09.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -2,06% | - |
| 19.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 18.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 3,16% | - |
| 17.09.2024 | 1,98 | 1,98 | 1,90 | 1,90 | 0,53% | - |
| 16.09.2024 | 2,00 | 2,00 | 1,89 | 1,89 | 8,62% | 2.500,00 |
| 13.09.2024 | 1,61 | 1,74 | 1,61 | 1,74 | 13,73% | 2.500,00 |
| 12.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 11.09.2024 | 1,54 | 1,54 | 1,48 | 1,48 | -1,33% | - |
| 10.09.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -3,85% | - |
| 09.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 06.09.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 1,35% | - |
| 05.09.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -0,67% | - |
| 04.09.2024 | 1,51 | 1,54 | 1,49 | 1,49 | 0,68% | 930,00 |
| 03.09.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -2,63% | - |
| 02.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 30.08.2024 | 1,54 | 1,54 | 1,50 | 1,50 | 0,00% | - |
| 29.08.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -0,66% | - |
| 28.08.2024 | 1,57 | 1,57 | 1,51 | 1,51 | -1,31% | - |
| 27.08.2024 | 1,56 | 1,56 | 1,53 | 1,53 | 0,00% | - |
| 26.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 23.08.2024 | 1,52 | 1,52 | 1,49 | 1,49 | 1,36% | - |
| 22.08.2024 | 1,50 | 1,50 | 1,47 | 1,47 | 0,68% | - |
| 21.08.2024 | 1,50 | 1,50 | 1,46 | 1,46 | 0,00% | - |
| 20.08.2024 | 1,49 | 1,49 | 1,46 | 1,46 | 1,39% | - |
| 19.08.2024 | 1,50 | 1,50 | 1,44 | 1,44 | -0,69% | - |
| 16.08.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -0,68% | - |
| 15.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 14.08.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -2,74% | - |
| 13.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 12.08.2024 | 1,46 | 1,46 | 1,42 | 1,42 | 0,00% | - |
| 09.08.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -3,40% | - |
| 08.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 18,55% | - |
| 07.08.2024 | 1,30 | 1,30 | 1,24 | 1,24 | -1,59% | - |
| 06.08.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -5,26% | - |
| 05.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -8,90% | - |
| 02.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 01.08.2024 | 1,53 | 1,53 | 1,46 | 1,46 | -2,01% | - |
| 31.07.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -0,67% | - |
| 30.07.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 2,04% | - |
| 29.07.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -0,68% | - |
| 26.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 25.07.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -1,38% | - |
| 24.07.2024 | 1,56 | 1,56 | 1,45 | 1,45 | -6,45% | - |
| 23.07.2024 | 1,60 | 1,60 | 1,55 | 1,55 | 0,00% | - |
| 22.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 19.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 18.07.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 1,96% | - |
| 17.07.2024 | 1,58 | 1,58 | 1,53 | 1,53 | -0,65% | - |
| 16.07.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 15.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 12.07.2024 | 1,57 | 1,57 | 1,51 | 1,51 | -0,66% | - |
| 11.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,83% | - |
| 10.07.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -1,36% | - |
| 09.07.2024 | 1,53 | 1,53 | 1,47 | 1,47 | -2,00% | - |
| 08.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 05.07.2024 | 1,52 | 1,52 | 1,49 | 1,49 | 2,05% | - |
| 04.07.2024 | 1,53 | 1,53 | 1,46 | 1,46 | -1,35% | - |
| 03.07.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 2,07% | - |
| 02.07.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -4,61% | - |
| 01.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 28.06.2024 | 1,51 | 1,51 | 1,47 | 1,47 | 0,00% | - |
| 27.06.2024 | 1,51 | 1,51 | 1,47 | 1,47 | 0,00% | - |
| 26.06.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -0,68% | - |
| 25.06.2024 | 1,51 | 1,51 | 1,48 | 1,48 | 0,00% | - |
| 24.06.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -3,27% | - |
| 21.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 20.06.2024 | 1,55 | 1,55 | 1,49 | 1,49 | -1,32% | - |
| 19.06.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -0,66% | - |