Traeger, Inc. COOK
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$48,34+3,78 (+8,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48,34 | +8,48 % | $45,03 | $48,85 | $44,76 | 78,20K |
| 2026-09-29 | $44,56 | -1,66 % | $47,99 | $47,99 | $44,11 | 207,80K |
| 2026-09-28 | $45,31 | -2,77 % | $45,51 | $45,51 | $42,80 | 115,50K |
| 2026-09-25 | $46,60 | -0,28 % | $46,97 | $48,00 | $45,31 | 81,20K |
| 2026-09-24 | $46,73 | -3,01 % | $48,74 | $48,74 | $45,62 | 81,70K |
| 2026-09-23 | $48,18 | -2,43 % | $49,37 | $49,76 | $48,05 | 42,60K |
| 2026-09-22 | $49,38 | +1,08 % | $49,05 | $52,05 | $48,45 | 70,80K |
| 2026-09-21 | $48,85 | +0,02 % | $49,75 | $49,77 | $48,21 | 24,80K |
| 2026-09-18 | $48,84 | -2,01 % | $49,57 | $50,40 | $48,33 | 39,90K |
| 2026-09-17 | $49,84 | +2,36 % | $49,24 | $50,81 | $49,00 | 48,20K |
| 2026-09-16 | $48,69 | +1,23 % | $48,09 | $49,31 | $48,01 | 16,80K |
| 2026-09-15 | $48,10 | -2,28 % | $48,55 | $48,82 | $47,00 | 18,80K |
| 2026-09-14 | $49,22 | +0,04 % | $49,17 | $49,92 | $48,06 | 24,30K |
| 2026-09-11 | $49,20 | +1,07 % | $47,99 | $49,51 | $47,78 | 30,70K |
| 2026-09-10 | $48,68 | -4,21 % | $50,24 | $50,85 | $48,56 | 16,30K |
| 2026-09-09 | $50,82 | +0,65 % | $49,25 | $52,34 | $49,05 | 24,00K |
| 2026-09-08 | $50,49 | +1,04 % | $50,37 | $50,73 | $49,55 | 11,80K |
| 2026-09-04 | $49,97 | +2,80 % | $48,48 | $50,32 | $47,15 | 37,20K |
| 2026-09-03 | $48,61 | -5,45 % | $53,12 | $53,12 | $47,45 | 47,30K |
| 2026-09-02 | $51,41 | -3,58 % | $52,85 | $53,87 | $51,00 | 26,40K |
| 2026-09-01 | $53,32 | -4,87 % | $55,20 | $55,20 | $52,52 | 15,40K |
| 2026-08-31 | $56,05 | +0,34 % | $54,80 | $56,37 | $54,32 | 17,10K |
| 2026-08-28 | $55,86 | +0,27 % | $56,41 | $56,75 | $55,07 | 20,10K |
| 2026-08-27 | $55,71 | -1,71 % | $56,81 | $57,09 | $55,00 | 24,80K |
| 2026-08-26 | $56,68 | -1,01 % | $57,90 | $58,11 | $56,15 | 26,30K |
| 2026-08-25 | $57,26 | +2,41 % | $57,11 | $57,91 | $56,08 | 23,80K |
| 2026-08-24 | $55,91 | +0,83 % | $55,60 | $58,58 | $55,31 | 50,90K |
| 2026-08-21 | $55,45 | +2,80 % | $54,40 | $56,09 | $53,56 | 15,10K |
| 2026-08-20 | $53,94 | -2,23 % | $54,00 | $55,19 | $52,82 | 31,60K |
| 2026-08-19 | $55,17 | -1,62 % | $56,69 | $57,65 | $55,17 | 40,40K |
| 2026-08-18 | $56,08 | +1,23 % | $54,74 | $56,57 | $54,74 | 28,70K |
| 2026-08-17 | $55,40 | -5,48 % | $59,11 | $59,30 | $55,06 | 90,00K |
| 2026-08-14 | $58,61 | -1,10 % | $60,72 | $61,64 | $57,99 | 40,40K |
| 2026-08-13 | $59,26 | -3,31 % | $60,95 | $62,33 | $59,26 | 70,90K |
| 2026-08-12 | $61,29 | -3,53 % | $62,26 | $63,97 | $60,98 | 48,60K |
| 2026-08-11 | $63,53 | +3,65 % | $62,46 | $63,63 | $61,79 | 70,60K |
| 2026-08-10 | $61,29 | -0,08 % | $60,49 | $62,09 | $58,42 | 57,30K |
| 2026-08-07 | $61,34 | +3,21 % | $61,32 | $63,90 | $58,90 | 40,70K |
| 2026-08-06 | $59,43 | -12,69 % | $69,50 | $69,50 | $53,30 | 79,00K |
| 2026-08-05 | $68,07 | -1,02 % | $67,89 | $68,28 | $64,30 | 54,50K |
| 2026-08-04 | $68,77 | +2,93 % | $66,90 | $69,32 | $65,90 | 57,20K |
| 2026-08-03 | $66,81 | +4,15 % | $63,47 | $67,16 | $63,12 | 27,30K |
| 2026-07-31 | $64,15 | +4,43 % | $62,15 | $67,00 | $60,69 | 81,80K |
| 2026-07-30 | $61,43 | +3,31 % | $59,52 | $61,91 | $58,71 | 28,90K |
| 2026-07-29 | $59,46 | +0,83 % | $58,10 | $61,02 | $56,82 | 41,20K |
| 2026-07-28 | $58,97 | -3,64 % | $61,36 | $61,36 | $57,15 | 25,50K |
| 2026-07-27 | $61,20 | -0,10 % | $62,33 | $64,01 | $60,00 | 51,10K |
| 2026-07-24 | $61,26 | -9,82 % | $66,69 | $67,82 | $59,12 | 80,10K |
| 2026-07-23 | $67,93 | +2,30 % | $65,77 | $68,12 | $63,64 | 44,20K |
| 2026-07-22 | $66,40 | -3,91 % | $68,64 | $69,10 | $65,00 | 277,40K |
| 2026-07-21 | $69,10 | +3,35 % | $67,17 | $69,10 | $61,51 | 45,10K |
| 2026-07-20 | $66,86 | -3,37 % | $69,19 | $71,82 | $62,18 | 65,20K |
| 2026-07-17 | $69,19 | -0,19 % | $69,92 | $69,92 | $66,07 | 166,70K |
| 2026-07-16 | $69,32 | +1,12 % | $66,75 | $70,56 | $64,84 | 144,60K |
| 2026-07-15 | $68,55 | +2,64 % | $68,75 | $70,00 | $66,36 | 62,50K |
| 2026-07-14 | $66,79 | -3,50 % | $71,24 | $71,24 | $66,09 | 118,80K |
| 2026-07-13 | $69,21 | -4,50 % | $73,00 | $77,00 | $67,46 | 63,10K |
| 2026-07-10 | $72,47 | +1,51 % | $71,90 | $73,14 | $69,11 | 45,80K |
| 2026-07-09 | $71,39 | +3,81 % | $68,70 | $72,27 | $68,20 | 26,30K |
| 2026-07-08 | $68,77 | -0,69 % | $70,12 | $70,12 | $64,64 | 32,60K |
| 2026-07-07 | $69,25 | +0,48 % | $67,64 | $69,26 | $64,10 | 34,50K |
| 2026-07-06 | $68,92 | -6,65 % | $72,30 | $72,30 | $67,80 | 22,40K |
| 2026-07-02 | $73,83 | -0,95 % | $76,97 | $77,32 | $72,24 | 43,30K |
| 2026-07-01 | $74,54 | -5,44 % | $79,48 | $80,77 | $72,81 | 39,20K |
| 2026-06-30 | $78,83 | -3,87 % | $83,22 | $83,22 | $76,19 | 77,20K |
| 2026-06-29 | $82,00 | +3,40 % | $80,56 | $86,59 | $76,67 | 48,30K |
| 2026-06-26 | $79,30 | -0,06 % | $77,02 | $81,22 | $75,72 | 111,70K |
| 2026-06-25 | $79,35 | +1,10 % | $77,77 | $81,83 | $77,54 | 87,10K |
| 2026-06-24 | $78,49 | +14,17 % | $69,51 | $82,40 | $69,51 | 228,70K |
| 2026-06-23 | $68,75 | +1,90 % | $61,50 | $70,80 | $61,50 | 32,90K |
| 2026-06-22 | $67,47 | -6,63 % | $70,52 | $70,70 | $62,13 | 58,60K |
| 2026-06-18 | $72,26 | +4,11 % | $70,33 | $75,98 | $70,20 | 65,20K |
| 2026-06-17 | $69,41 | +2,95 % | $66,02 | $73,24 | $66,02 | 96,90K |
| 2026-06-16 | $67,42 | -1,68 % | $67,51 | $68,53 | $64,04 | 37,00K |
| 2026-06-15 | $68,57 | -2,17 % | $71,98 | $77,50 | $66,23 | 84,40K |
| 2026-06-12 | $70,09 | +9,45 % | $63,49 | $70,37 | $63,49 | 37,30K |
| 2026-06-11 | $64,04 | +5,61 % | $62,77 | $65,02 | $61,03 | 17,10K |
| 2026-06-10 | $60,64 | -8,12 % | $65,00 | $66,75 | $59,90 | 30,20K |
| 2026-06-09 | $66,00 | +12,13 % | $62,03 | $69,79 | $61,32 | 33,50K |
| 2026-06-08 | $58,86 | -7,66 % | $63,66 | $64,33 | $57,00 | 41,60K |
| 2026-06-05 | $63,74 | +2,72 % | $61,64 | $66,00 | $61,09 | 16,20K |
| 2026-06-04 | $62,05 | +0,26 % | $61,97 | $64,18 | $59,05 | 15,40K |
| 2026-06-03 | $61,89 | -9,62 % | $67,37 | $67,81 | $60,79 | 39,80K |
| 2026-06-02 | $68,48 | -6,41 % | $73,17 | $74,15 | $65,96 | 136,20K |
| 2026-06-01 | $73,17 | +5,19 % | $67,47 | $73,61 | $66,99 | 19,90K |
| 2026-05-29 | $69,56 | +6,20 % | $65,78 | $74,07 | $64,16 | 56,80K |
| 2026-05-28 | $65,50 | +2,41 % | $63,14 | $67,54 | $58,50 | 69,40K |
| 2026-05-27 | $63,96 | +6,28 % | $59,31 | $67,96 | $58,48 | 33,70K |
| 2026-05-26 | $60,18 | +6,72 % | $56,79 | $61,00 | $54,16 | 55,30K |
| 2026-05-22 | $56,39 | -1,90 % | $57,48 | $57,48 | $52,00 | 35,60K |