19,900$
8,74%
Echtzeit-Aktienkurs Telephone and Data Systems
Bid:
Ask:
Aktienkurse zur Telephone and Data Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,26 | 19,90 | 18,22 | 19,89 | 8,69% | 2.548.088,00 |
| 30.05.2024 | 17,14 | 18,31 | 16,75 | 18,30 | 8,16% | 2.017.107,00 |
| 29.05.2024 | 18,56 | 18,76 | 16,64 | 16,92 | -11,32% | 2.734.301,00 |
| 28.05.2024 | 20,46 | 20,69 | 17,69 | 19,08 | 1,65% | 4.041.469,00 |
| 24.05.2024 | 19,00 | 19,13 | 18,72 | 18,77 | -0,37% | 685.613,00 |
| 23.05.2024 | 19,20 | 19,47 | 18,55 | 18,84 | -2,13% | 909.465,00 |
| 22.05.2024 | 19,18 | 19,56 | 19,00 | 19,25 | 0,63% | 964.935,00 |
| 21.05.2024 | 19,59 | 19,73 | 18,87 | 19,13 | -2,75% | 977.158,00 |
| 20.05.2024 | 20,80 | 20,80 | 19,62 | 19,67 | -5,43% | 839.200,00 |
| 17.05.2024 | 20,35 | 21,00 | 20,19 | 20,80 | 1,81% | 771.427,00 |
| 16.05.2024 | 20,28 | 20,56 | 19,76 | 20,43 | -0,20% | 840.173,00 |
| 15.05.2024 | 21,39 | 21,39 | 20,32 | 20,47 | -2,80% | 796.822,00 |
| 14.05.2024 | 21,15 | 21,40 | 20,63 | 21,06 | 0,43% | 1.079.299,00 |
| 13.05.2024 | 20,17 | 21,44 | 20,17 | 20,97 | 4,12% | 1.518.401,00 |
| 10.05.2024 | 19,68 | 20,66 | 19,11 | 20,14 | 2,34% | 2.358.107,00 |
| 09.05.2024 | 15,34 | 21,07 | 15,10 | 19,68 | 28,63% | 9.456.597,00 |
| 08.05.2024 | 15,16 | 15,40 | 15,03 | 15,30 | -0,65% | 765.001,00 |
| 07.05.2024 | 15,75 | 15,87 | 15,19 | 15,40 | -1,91% | 1.032.871,00 |
| 06.05.2024 | 14,52 | 15,96 | 14,52 | 15,70 | 9,33% | 1.819.915,00 |
| 03.05.2024 | 16,76 | 16,76 | 14,04 | 14,36 | -11,41% | 2.467.623,00 |
| 02.05.2024 | 16,12 | 16,36 | 15,94 | 16,21 | 2,27% | 763.383,00 |
| 01.05.2024 | 15,69 | 16,21 | 15,69 | 15,85 | 1,28% | 812.012,00 |
| 30.04.2024 | 15,95 | 15,95 | 15,54 | 15,65 | -2,37% | 775.691,00 |
| 29.04.2024 | 15,81 | 16,14 | 15,71 | 16,03 | 1,58% | 817.519,00 |
| 26.04.2024 | 15,53 | 16,01 | 15,33 | 15,78 | 1,54% | 652.304,00 |
| 25.04.2024 | 15,92 | 15,98 | 15,30 | 15,54 | -3,30% | 898.468,00 |
| 24.04.2024 | 15,64 | 16,07 | 15,52 | 16,07 | 2,29% | 716.920,00 |
| 23.04.2024 | 15,55 | 16,09 | 15,41 | 15,71 | 0,90% | 712.584,00 |
| 22.04.2024 | 15,50 | 15,70 | 15,27 | 15,57 | 1,30% | 762.951,00 |
| 19.04.2024 | 15,15 | 15,47 | 15,15 | 15,37 | 1,45% | 947.754,00 |
| 18.04.2024 | 14,97 | 15,24 | 14,87 | 15,15 | 1,27% | 700.439,00 |
| 17.04.2024 | 15,20 | 15,67 | 14,95 | 14,96 | -0,66% | 696.392,00 |
| 16.04.2024 | 15,24 | 15,34 | 14,96 | 15,06 | -1,95% | 658.832,00 |
| 15.04.2024 | 15,64 | 15,71 | 15,18 | 15,36 | -1,85% | 806.642,00 |
| 12.04.2024 | 16,04 | 16,10 | 15,64 | 15,65 | -2,49% | 667.334,00 |
| 11.04.2024 | 15,72 | 16,10 | 15,66 | 16,05 | 2,36% | 810.064,00 |
| 10.04.2024 | 15,36 | 16,08 | 15,14 | 15,68 | -0,63% | 808.211,00 |
| 09.04.2024 | 15,50 | 15,82 | 15,27 | 15,78 | 2,20% | 701.300,00 |
| 08.04.2024 | 15,67 | 15,93 | 15,43 | 15,44 | -1,47% | 779.309,00 |
| 05.04.2024 | 15,64 | 15,82 | 15,51 | 15,67 | -0,19% | 744.417,00 |
| 04.04.2024 | 16,36 | 16,38 | 15,68 | 15,70 | -3,33% | 741.164,00 |
| 03.04.2024 | 15,81 | 16,42 | 15,81 | 16,24 | 2,07% | 709.757,00 |
| 02.04.2024 | 15,56 | 16,16 | 15,50 | 15,91 | 1,53% | 945.416,00 |
| 01.04.2024 | 16,05 | 16,05 | 15,60 | 15,67 | -2,18% | 537.298,00 |
| 28.03.2024 | 15,98 | 16,19 | 15,86 | 16,02 | 1,01% | 1.144.656,00 |
| 27.03.2024 | 15,76 | 16,08 | 15,57 | 15,86 | 0,83% | 836.594,00 |
| 26.03.2024 | 16,21 | 16,25 | 15,69 | 15,73 | -2,48% | 620.666,00 |
| 25.03.2024 | 15,89 | 16,24 | 15,89 | 16,13 | 2,54% | 540.204,00 |
| 22.03.2024 | 16,10 | 16,10 | 15,65 | 15,73 | -1,99% | 576.443,00 |
| 21.03.2024 | 16,37 | 16,80 | 15,95 | 16,05 | -0,68% | 1.015.293,00 |
| 20.03.2024 | 15,56 | 16,22 | 15,48 | 16,16 | 3,26% | 652.414,00 |
| 19.03.2024 | 15,33 | 15,66 | 14,93 | 15,65 | 1,43% | 938.196,00 |
| 18.03.2024 | 15,41 | 15,62 | 15,05 | 15,43 | 0,00% | 1.033.305,00 |
| 15.03.2024 | 15,77 | 16,03 | 15,43 | 15,43 | -1,53% | 2.046.287,00 |
| 14.03.2024 | 15,96 | 16,00 | 15,55 | 15,67 | -2,61% | 848.414,00 |
| 13.03.2024 | 15,72 | 16,19 | 15,72 | 16,09 | 2,35% | 620.974,00 |
| 12.03.2024 | 15,70 | 16,06 | 15,50 | 15,72 | -0,19% | 616.301,00 |
| 11.03.2024 | 15,95 | 16,11 | 15,73 | 15,75 | -1,13% | 730.030,00 |
| 08.03.2024 | 15,70 | 15,99 | 15,58 | 15,93 | 2,58% | 740.262,00 |
| 07.03.2024 | 15,54 | 15,84 | 15,36 | 15,53 | 1,11% | 680.000,00 |
| 06.03.2024 | 15,44 | 15,52 | 15,04 | 15,36 | 0,92% | 1.066.588,00 |
| 05.03.2024 | 15,50 | 15,68 | 15,20 | 15,22 | -2,12% | 901.947,00 |
| 04.03.2024 | 15,41 | 15,72 | 15,16 | 15,55 | 0,91% | 763.522,00 |
| 01.03.2024 | 15,27 | 15,42 | 14,85 | 15,41 | 0,72% | 800.770,00 |
| 29.02.2024 | 14,94 | 15,58 | 14,90 | 15,30 | 2,48% | 1.178.480,00 |
| 28.02.2024 | 14,71 | 15,36 | 14,58 | 14,93 | 1,08% | 1.142.191,00 |
| 27.02.2024 | 14,65 | 14,85 | 14,31 | 14,77 | 1,51% | 979.933,00 |
| 26.02.2024 | 14,04 | 14,67 | 13,92 | 14,55 | 3,71% | 1.104.826,00 |
| 23.02.2024 | 14,32 | 14,58 | 14,02 | 14,03 | -2,70% | 1.248.190,00 |
| 22.02.2024 | 14,57 | 14,85 | 14,06 | 14,42 | -1,57% | 1.240.169,00 |
| 21.02.2024 | 14,24 | 14,77 | 14,09 | 14,65 | 1,81% | 1.291.573,00 |
| 20.02.2024 | 13,91 | 15,55 | 13,69 | 14,39 | 2,49% | 2.145.069,00 |
| 16.02.2024 | 17,05 | 17,36 | 13,81 | 14,04 | -23,86% | 4.967.431,00 |
| 15.02.2024 | 18,70 | 19,11 | 18,23 | 18,44 | -1,76% | 956.435,00 |
| 14.02.2024 | 18,46 | 18,79 | 18,21 | 18,77 | 3,47% | 715.402,00 |
| 13.02.2024 | 18,59 | 18,85 | 18,01 | 18,14 | -5,22% | 1.166.545,00 |
| 12.02.2024 | 18,64 | 19,28 | 18,64 | 19,14 | 3,18% | 922.101,00 |
| 09.02.2024 | 18,47 | 18,70 | 18,09 | 18,55 | 0,49% | 650.587,00 |
| 08.02.2024 | 18,01 | 18,60 | 18,01 | 18,46 | 1,48% | 815.430,00 |
| 07.02.2024 | 18,71 | 18,71 | 18,09 | 18,19 | -2,93% | 877.432,00 |
| 06.02.2024 | 18,72 | 19,06 | 18,47 | 18,74 | -0,21% | 1.008.892,00 |
| 05.02.2024 | 18,90 | 18,96 | 18,46 | 18,78 | -2,34% | 1.258.447,00 |
| 02.02.2024 | 18,91 | 19,77 | 18,91 | 19,23 | 0,16% | 910.705,00 |
| 01.02.2024 | 19,20 | 19,59 | 19,00 | 19,20 | -0,05% | 699.592,00 |
| 31.01.2024 | 19,18 | 19,74 | 18,95 | 19,21 | -0,16% | 1.006.763,00 |
| 30.01.2024 | 18,98 | 19,44 | 18,62 | 19,24 | 0,31% | 1.076.520,00 |
| 29.01.2024 | 20,08 | 20,08 | 19,02 | 19,18 | -4,48% | 965.084,00 |
| 26.01.2024 | 19,15 | 20,93 | 19,08 | 20,08 | 5,80% | 1.407.288,00 |
| 25.01.2024 | 18,21 | 18,99 | 18,19 | 18,98 | 5,39% | 776.877,00 |
| 24.01.2024 | 18,80 | 18,80 | 17,99 | 18,01 | -3,64% | 672.710,00 |
| 23.01.2024 | 19,26 | 19,65 | 18,65 | 18,69 | -0,95% | 693.379,00 |
| 22.01.2024 | 18,74 | 18,96 | 18,17 | 18,87 | 1,73% | 1.119.358,00 |
| 19.01.2024 | 18,56 | 18,63 | 18,01 | 18,55 | 0,65% | 579.621,00 |
| 18.01.2024 | 18,27 | 18,50 | 17,94 | 18,43 | 0,99% | 660.023,00 |
| 17.01.2024 | 18,15 | 18,90 | 18,06 | 18,25 | -1,03% | 652.266,00 |
| 16.01.2024 | 18,24 | 18,45 | 17,90 | 18,44 | 0,60% | 831.675,00 |
| 12.01.2024 | 17,87 | 18,40 | 17,84 | 18,33 | 3,68% | 586.021,00 |
| 11.01.2024 | 17,86 | 17,89 | 17,30 | 17,68 | -1,67% | 567.802,00 |
| 10.01.2024 | 18,10 | 18,26 | 17,85 | 17,98 | -1,64% | 502.741,00 |
| 09.01.2024 | 17,93 | 18,31 | 17,62 | 18,28 | 0,38% | 749.698,00 |