11,700€
0,86%
Echtzeit-Aktienkurs Tosoh Corp.
Bid:
Ask:
Aktienkurse zur Tosoh Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 135,00 |
30.05.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | 322,00 |
29.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
28.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
27.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
24.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
23.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
22.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
21.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | - |
20.05.2024 | 11,65 | 11,65 | 11,60 | 11,65 | 2,19% | - |
17.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
16.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
15.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
14.05.2024 | 11,50 | 11,80 | 11,50 | 11,80 | -7,09% | 43,00 |
13.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
10.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
09.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
08.05.2024 | 12,90 | 13,30 | 12,90 | 13,30 | 3,91% | 154,00 |
07.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
06.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
03.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
02.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
30.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
29.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
26.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
25.04.2024 | 12,70 | 13,20 | 12,70 | 13,20 | 3,12% | 27,00 |
24.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
23.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
22.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
19.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
18.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
17.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
16.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
15.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
12.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
11.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 40,00 |
10.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
09.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
08.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
05.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
04.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
03.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
02.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
28.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
27.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
26.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
25.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
22.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 605,00 |
21.03.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | 40,00 |
20.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
19.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
18.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
15.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
14.03.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | 70,00 |
13.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
12.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
11.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
08.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
07.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
06.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
05.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
04.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
01.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
29.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
28.02.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 1,61% | 200,00 |
27.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 150,00 |
26.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
23.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
22.02.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 3,23% | 100,00 |
21.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
20.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
19.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
16.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
15.02.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 4,24% | 86,00 |
14.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
13.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
12.02.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | 350,00 |
09.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
08.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
07.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
06.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
05.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
02.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
01.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
31.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
30.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
29.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
26.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
25.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
24.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 35,00 |
23.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
22.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
19.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
18.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
17.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
16.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
15.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
12.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
11.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
10.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |