2,970€
1,89%
Echtzeit-Aktienkurs Teleste Corp.
Bid:
Ask:
Aktienkurse zur Teleste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 1,89% | 18,00 |
| 30.05.2024 | 2,93 | 2,97 | 2,92 | 2,92 | -2,18% | - |
| 29.05.2024 | 2,94 | 2,98 | 2,91 | 2,98 | -0,33% | 410,00 |
| 28.05.2024 | 3,00 | 3,00 | 2,94 | 2,99 | 0,00% | 5.999,00 |
| 27.05.2024 | 2,96 | 3,00 | 2,91 | 2,99 | -0,33% | 2.159,00 |
| 24.05.2024 | 3,05 | 3,05 | 2,96 | 3,00 | -2,28% | 9.165,00 |
| 23.05.2024 | 3,10 | 3,12 | 3,07 | 3,07 | -1,29% | 8.047,00 |
| 22.05.2024 | 3,26 | 3,26 | 3,08 | 3,11 | -1,27% | 1.341,00 |
| 21.05.2024 | 3,08 | 3,15 | 3,07 | 3,15 | 1,29% | 2.800,00 |
| 20.05.2024 | 3,10 | 3,31 | 3,06 | 3,11 | -3,42% | 6.061,00 |
| 17.05.2024 | 3,30 | 3,45 | 3,14 | 3,22 | -2,42% | 13.319,00 |
| 16.05.2024 | 2,98 | 3,30 | 2,89 | 3,30 | 10,37% | 2.561,00 |
| 15.05.2024 | 2,85 | 3,17 | 2,85 | 2,99 | -3,24% | 5.001,00 |
| 14.05.2024 | 2,88 | 3,09 | 2,88 | 3,09 | 3,00% | 5.145,00 |
| 13.05.2024 | 2,90 | 3,00 | 2,80 | 3,00 | 3,45% | 7.101,00 |
| 10.05.2024 | 2,71 | 2,90 | 2,71 | 2,90 | 3,76% | 4.962,00 |
| 09.05.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,93% | - |
| 08.05.2024 | 2,71 | 2,85 | 2,71 | 2,85 | 2,15% | 2.750,00 |
| 07.05.2024 | 2,71 | 2,79 | 2,71 | 2,79 | 2,95% | 2.351,00 |
| 06.05.2024 | 2,69 | 2,79 | 2,69 | 2,71 | -5,90% | 7.854,00 |
| 03.05.2024 | 2,84 | 2,88 | 2,70 | 2,88 | 4,73% | 7.193,00 |
| 02.05.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,72% | 175,00 |
| 30.04.2024 | 2,78 | 2,78 | 2,70 | 2,77 | -0,36% | 1.933,00 |
| 29.04.2024 | 2,78 | 2,81 | 2,75 | 2,78 | 0,00% | 1.727,00 |
| 26.04.2024 | 2,73 | 2,78 | 2,72 | 2,78 | -0,36% | 495,00 |
| 25.04.2024 | 2,79 | 2,86 | 2,72 | 2,79 | -6,69% | 1.130,00 |
| 24.04.2024 | 2,82 | 2,99 | 2,78 | 2,99 | 6,03% | 1.725,00 |
| 23.04.2024 | 2,90 | 2,90 | 2,77 | 2,82 | -5,69% | 1.910,00 |
| 22.04.2024 | 2,77 | 2,99 | 2,72 | 2,99 | 7,94% | 808,00 |
| 19.04.2024 | 2,79 | 2,79 | 2,77 | 2,77 | 0,00% | 765,00 |
| 18.04.2024 | 2,72 | 2,81 | 2,72 | 2,77 | -1,42% | 2.605,00 |
| 17.04.2024 | 2,80 | 2,90 | 2,71 | 2,81 | 0,36% | 1.633,00 |
| 16.04.2024 | 2,81 | 2,86 | 2,79 | 2,80 | -2,10% | 2.229,00 |
| 15.04.2024 | 2,90 | 2,97 | 2,80 | 2,86 | -1,38% | 8.544,00 |
| 12.04.2024 | 2,83 | 2,91 | 2,83 | 2,90 | 2,47% | 259,00 |
| 11.04.2024 | 2,89 | 2,99 | 2,83 | 2,83 | -5,03% | 15.192,00 |
| 10.04.2024 | 2,95 | 3,00 | 2,91 | 2,98 | 1,02% | 1.234,00 |
| 09.04.2024 | 2,90 | 3,00 | 2,90 | 2,95 | -2,96% | 3.885,00 |
| 08.04.2024 | 3,00 | 3,05 | 2,91 | 3,04 | -1,46% | 8.113,00 |
| 05.04.2024 | 3,09 | 3,13 | 3,08 | 3,09 | 1,15% | - |
| 04.04.2024 | 3,05 | 3,10 | 3,00 | 3,05 | -1,61% | 11.341,00 |
| 03.04.2024 | 3,05 | 3,10 | 2,97 | 3,10 | 0,32% | 1.765,00 |
| 02.04.2024 | 3,09 | 3,09 | 3,01 | 3,09 | -2,83% | 271,00 |
| 28.03.2024 | 3,14 | 3,18 | 3,14 | 3,18 | 1,27% | 5.230,00 |
| 27.03.2024 | 3,15 | 3,15 | 3,03 | 3,14 | -1,26% | 2.043,00 |
| 26.03.2024 | 3,02 | 3,18 | 3,02 | 3,18 | 2,25% | 2.423,00 |
| 25.03.2024 | 3,15 | 3,15 | 3,01 | 3,11 | -1,27% | 754,00 |
| 22.03.2024 | 3,10 | 3,15 | 3,01 | 3,15 | 3,28% | 3.638,00 |
| 21.03.2024 | 3,00 | 3,07 | 3,00 | 3,05 | 3,39% | 2.501,00 |
| 20.03.2024 | 2,77 | 3,00 | 2,77 | 2,95 | -3,91% | 2.472,00 |
| 19.03.2024 | 3,01 | 3,13 | 3,00 | 3,07 | 2,33% | 3.149,00 |
| 18.03.2024 | 2,95 | 3,07 | 2,88 | 3,00 | -2,28% | 3.604,00 |
| 15.03.2024 | 3,16 | 3,16 | 3,07 | 3,07 | 0,00% | 971,00 |
| 14.03.2024 | 3,13 | 3,13 | 3,07 | 3,07 | -1,92% | 3.421,00 |
| 13.03.2024 | 3,05 | 3,14 | 3,04 | 3,13 | 4,33% | 10.254,00 |
| 12.03.2024 | 3,05 | 3,05 | 2,89 | 3,00 | -1,64% | 5.707,00 |
| 11.03.2024 | 2,63 | 3,32 | 2,63 | 3,05 | 15,31% | 43.769,00 |
| 08.03.2024 | 2,65 | 2,68 | 2,65 | 2,65 | -1,67% | - |
| 07.03.2024 | 2,70 | 2,73 | 2,60 | 2,69 | -1,47% | 737,00 |
| 06.03.2024 | 2,62 | 2,73 | 2,60 | 2,73 | 1,49% | 24.282,00 |
| 05.03.2024 | 2,61 | 2,70 | 2,61 | 2,69 | 3,07% | 2.444,00 |
| 04.03.2024 | 2,61 | 2,74 | 2,61 | 2,61 | -4,74% | 7.771,00 |
| 01.03.2024 | 2,74 | 2,74 | 2,69 | 2,74 | -0,36% | 306,00 |
| 29.02.2024 | 2,75 | 2,75 | 2,73 | 2,75 | -0,72% | 1.775,00 |
| 28.02.2024 | 2,71 | 2,77 | 2,71 | 2,77 | -0,36% | 2.074,00 |
| 27.02.2024 | 2,71 | 2,78 | 2,68 | 2,78 | 2,96% | 18.403,00 |
| 26.02.2024 | 2,65 | 2,70 | 2,53 | 2,70 | 7,14% | 26.710,00 |
| 23.02.2024 | 2,58 | 2,65 | 2,50 | 2,52 | -2,33% | 4.671,00 |
| 22.02.2024 | 2,60 | 2,70 | 2,58 | 2,58 | -1,15% | 2.869,00 |
| 21.02.2024 | 2,69 | 2,70 | 2,61 | 2,61 | -2,97% | 3.319,00 |
| 20.02.2024 | 2,61 | 2,69 | 2,61 | 2,69 | 1,13% | 454,00 |
| 19.02.2024 | 2,60 | 2,67 | 2,58 | 2,66 | -0,75% | 5.589,00 |
| 16.02.2024 | 2,61 | 2,68 | 2,59 | 2,68 | -0,37% | 3.437,00 |
| 15.02.2024 | 2,66 | 2,72 | 2,65 | 2,69 | -1,82% | 1.516,00 |
| 14.02.2024 | 2,66 | 2,74 | 2,66 | 2,74 | 1,48% | 1.413,00 |
| 13.02.2024 | 2,67 | 2,75 | 2,67 | 2,70 | -3,57% | 832,00 |
| 12.02.2024 | 2,76 | 2,80 | 2,67 | 2,80 | 1,08% | 4.017,00 |
| 09.02.2024 | 2,65 | 2,79 | 2,65 | 2,77 | -0,36% | 11.657,00 |
| 08.02.2024 | 2,66 | 2,78 | 2,65 | 2,78 | 2,21% | 7.109,00 |
| 07.02.2024 | 2,70 | 2,72 | 2,65 | 2,72 | -0,37% | 3.646,00 |
| 06.02.2024 | 2,64 | 2,73 | 2,64 | 2,73 | 2,25% | 2.083,00 |
| 05.02.2024 | 2,68 | 2,69 | 2,64 | 2,67 | -0,37% | 3.057,00 |
| 02.02.2024 | 2,66 | 2,70 | 2,62 | 2,68 | -0,74% | 10.881,00 |
| 01.02.2024 | 2,75 | 2,75 | 2,66 | 2,70 | 0,75% | 2.920,00 |
| 31.01.2024 | 2,75 | 2,75 | 2,66 | 2,68 | -2,90% | 5.429,00 |
| 30.01.2024 | 2,76 | 2,79 | 2,65 | 2,76 | -1,43% | 6.667,00 |
| 29.01.2024 | 2,78 | 2,80 | 2,70 | 2,80 | 2,19% | 945,00 |
| 26.01.2024 | 2,70 | 2,81 | 2,67 | 2,74 | 1,48% | 4.239,00 |
| 25.01.2024 | 2,67 | 2,72 | 2,62 | 2,70 | -0,74% | 1.572,00 |
| 24.01.2024 | 2,68 | 2,73 | 2,64 | 2,72 | 1,49% | 2.553,00 |
| 23.01.2024 | 2,68 | 2,68 | 2,63 | 2,68 | -0,74% | 1.010,00 |
| 22.01.2024 | 2,64 | 2,72 | 2,64 | 2,70 | 1,89% | 2.574,00 |
| 19.01.2024 | 2,68 | 2,68 | 2,64 | 2,65 | 1,15% | 469,00 |
| 18.01.2024 | 2,65 | 2,70 | 2,61 | 2,62 | -2,96% | 2.123,00 |
| 17.01.2024 | 2,65 | 2,70 | 2,65 | 2,70 | 0,00% | 823,00 |
| 16.01.2024 | 2,73 | 2,73 | 2,65 | 2,70 | -0,37% | 6.867,00 |
| 15.01.2024 | 2,71 | 2,75 | 2,70 | 2,71 | -1,09% | 13.972,00 |
| 12.01.2024 | 2,72 | 2,74 | 2,72 | 2,74 | -1,44% | 1.211,00 |
| 11.01.2024 | 2,84 | 2,84 | 2,71 | 2,78 | -2,11% | 2.268,00 |
| 10.01.2024 | 2,81 | 2,86 | 2,73 | 2,84 | 1,07% | 2.009,00 |