Targon SN4
$15,68-0,39 (-2,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,74 | +0,02 % | $15,73 | $16,29 | $15,45 | 681,10K |
| 2026-09-30 | $15,73 | -1,22 % | $15,93 | $16,42 | $15,62 | 600,31K |
| 2026-09-29 | $15,93 | -3,32 % | $16,47 | $17,01 | $15,87 | 439,92K |
| 2026-09-28 | $16,47 | -3,99 % | $17,16 | $17,21 | $15,82 | 996,63K |
| 2026-09-27 | $17,16 | -0,35 % | $17,22 | $18,01 | $17,02 | 144,85K |
| 2026-09-26 | $17,22 | +0,59 % | $17,12 | $18,20 | $16,64 | 245,00K |
| 2026-09-25 | $17,12 | +7,04 % | $15,99 | $17,22 | $15,83 | 536,51K |
| 2026-09-24 | $15,99 | +2,97 % | $15,53 | $16,32 | $15,09 | 186,59K |
| 2026-09-23 | $15,53 | -8,69 % | $17,01 | $17,21 | $15,46 | 198,04K |
| 2026-09-22 | $17,01 | +0,31 % | $16,96 | $17,56 | $13,31 | 565,40K |
| 2026-09-21 | $16,96 | +17,08 % | $14,48 | $17,05 | $13,95 | 561,83K |
| 2026-09-20 | $14,48 | -1,66 % | $14,73 | $14,98 | $13,81 | 322,65K |
| 2026-09-19 | $14,73 | +5,25 % | $13,99 | $15,29 | $13,99 | 309,47K |
| 2026-09-18 | $13,99 | +6,23 % | $13,17 | $14,22 | $13,13 | 267,13K |
| 2026-09-17 | $13,17 | +4,25 % | $12,63 | $13,20 | $12,63 | 204,15K |
| 2026-09-16 | $12,63 | +1,46 % | $12,45 | $12,63 | $11,75 | 345,36K |
| 2026-09-15 | $12,45 | -6,34 % | $13,30 | $13,34 | $12,34 | 147,99K |
| 2026-09-14 | $13,30 | -1,12 % | $13,45 | $13,81 | $13,27 | 392,00K |
| 2026-09-13 | $13,45 | -1,03 % | $13,59 | $13,90 | $12,47 | 160,64K |
| 2026-09-12 | $13,59 | -0,45 % | $13,65 | $13,80 | $13,50 | 240,15K |
| 2026-09-11 | $13,65 | +0,31 % | $13,61 | $14,21 | $13,33 | 261,70K |
| 2026-09-10 | $13,61 | -7,05 % | $14,64 | $15,06 | $13,61 | 557,40K |
| 2026-09-09 | $14,64 | -2,90 % | $15,08 | $15,76 | $14,63 | 379,36K |
| 2026-09-08 | $15,08 | +0,95 % | $14,93 | $15,55 | $14,43 | 668,97K |
| 2026-09-07 | $14,93 | -1,81 % | $15,21 | $15,86 | $14,63 | 158,56K |
| 2026-09-06 | $15,21 | +12,06 % | $13,57 | $15,50 | $13,47 | 273,50K |
| 2026-09-05 | $13,57 | +4,75 % | $12,96 | $13,85 | $12,92 | 358,04K |
| 2026-09-04 | $12,96 | +0,69 % | $12,87 | $13,28 | $12,72 | 377,67K |
| 2026-09-03 | $12,87 | +6,33 % | $12,10 | $13,17 | $12,05 | 735,65K |
| 2026-09-02 | $12,10 | -2,39 % | $12,40 | $12,49 | $12,00 | 333,10K |
| 2026-09-01 | $12,40 | -4,29 % | $12,95 | $13,10 | $12,32 | 444,65K |
| 2026-08-31 | $12,95 | +1,63 % | $12,74 | $13,02 | $12,67 | 384,07K |
| 2026-08-30 | $12,74 | -3,54 % | $13,21 | $13,56 | $12,66 | 168,62K |
| 2026-08-29 | $13,21 | -1,16 % | $13,37 | $13,39 | $12,99 | 232,76K |
| 2026-08-28 | $13,37 | -6,54 % | $14,30 | $14,35 | $13,11 | 379,52K |
| 2026-08-27 | $14,30 | +7,70 % | $13,28 | $14,66 | $13,22 | 1,05M |
| 2026-08-26 | $13,28 | +3,28 % | $12,86 | $13,28 | $12,62 | 483,84K |
| 2026-08-25 | $12,86 | -6,04 % | $13,68 | $13,92 | $12,70 | 371,48K |
| 2026-08-24 | $13,68 | -1,65 % | $13,91 | $14,19 | $13,26 | 811,64K |
| 2026-08-23 | $13,91 | +6,83 % | $13,02 | $14,33 | $12,60 | 304,05K |
| 2026-08-22 | $13,02 | -0,47 % | $13,09 | $14,28 | $12,58 | 1,17M |
| 2026-08-21 | $13,09 | +8,60 % | $12,05 | $13,33 | $12,04 | 1,64M |
| 2026-08-20 | $12,05 | +6,65 % | $11,30 | $12,21 | $11,19 | 1,68M |
| 2026-08-19 | $11,30 | +7,65 % | $10,49 | $11,50 | $10,42 | 112,39K |
| 2026-08-18 | $10,49 | -3,71 % | $10,90 | $10,90 | $10,48 | 326,97K |
| 2026-08-17 | $10,90 | -1,03 % | $11,01 | $11,14 | $10,78 | 227,02K |
| 2026-08-16 | $11,01 | -0,63 % | $11,08 | $11,12 | $10,98 | 133,69K |
| 2026-08-15 | $11,08 | -1,27 % | $11,23 | $11,32 | $11,06 | 229,20K |
| 2026-08-14 | $11,23 | -1,95 % | $11,45 | $11,57 | $10,93 | 188,57K |
| 2026-08-13 | $11,45 | +1,67 % | $11,26 | $11,47 | $11,12 | 97,21K |
| 2026-08-12 | $11,26 | -1,35 % | $11,41 | $11,62 | $10,87 | 154,34K |
| 2026-08-11 | $11,41 | +1,02 % | $11,30 | $11,49 | $11,11 | 314,89K |
| 2026-08-10 | $11,30 | -2,16 % | $11,55 | $11,73 | $11,21 | 219,74K |
| 2026-08-09 | $11,55 | -0,95 % | $11,66 | $12,01 | $11,55 | 262,64K |
| 2026-08-08 | $11,66 | +4,85 % | $11,12 | $11,66 | $11,09 | 300,88K |
| 2026-08-07 | $11,12 | -0,29 % | $11,15 | $11,32 | $11,06 | 492,66K |
| 2026-08-06 | $11,15 | -2,38 % | $11,42 | $11,44 | $11,04 | 316,06K |
| 2026-08-05 | $11,42 | +1,47 % | $11,26 | $11,50 | $11,22 | 328,60K |
| 2026-08-04 | $11,26 | +1,40 % | $11,10 | $11,43 | $10,89 | 860,01K |
| 2026-08-03 | $11,10 | -1,57 % | $11,28 | $11,30 | $11,00 | 503,53K |
| 2026-08-02 | $11,28 | +0,68 % | $11,21 | $11,42 | $11,19 | 305,72K |
| 2026-08-01 | $11,21 | +0,48 % | $11,15 | $11,54 | $11,04 | 263,06K |
| 2026-07-31 | $11,15 | +0,97 % | $11,04 | $11,35 | $11,02 | 250,05K |
| 2026-07-30 | $11,04 | +1,31 % | $10,90 | $11,18 | $10,82 | 304,92K |
| 2026-07-29 | $10,90 | -1,27 % | $11,04 | $11,27 | $10,65 | 396,84K |
| 2026-07-28 | $11,04 | +5,82 % | $10,43 | $11,04 | $10,21 | 660,22K |
| 2026-07-27 | $10,43 | -7,09 % | $11,23 | $11,29 | $10,40 | 899,08K |
| 2026-07-26 | $11,23 | +4,90 % | $10,71 | $11,25 | $10,70 | 553,80K |
| 2026-07-25 | $10,71 | +0,17 % | $10,69 | $10,77 | $10,52 | 227,19K |
| 2026-07-24 | $10,69 | -0,05 % | $10,69 | $10,87 | $10,23 | 1,03M |
| 2026-07-23 | $10,69 | -0,32 % | $10,73 | $10,81 | $10,60 | 349,68K |
| 2026-07-22 | $10,73 | -2,67 % | $11,02 | $11,05 | $10,67 | 765,51K |
| 2026-07-21 | $11,02 | +3,56 % | $10,64 | $11,18 | $10,45 | 765,78K |
| 2026-07-20 | $10,64 | -1,08 % | $10,76 | $10,88 | $10,35 | 445,37K |
| 2026-07-19 | $10,76 | +1,96 % | $10,55 | $10,79 | $10,52 | 390,70K |
| 2026-07-18 | $10,55 | +1,34 % | $10,41 | $10,56 | $10,26 | 603,04K |
| 2026-07-17 | $10,41 | +2,20 % | $10,19 | $10,42 | $10,00 | 710,39K |
| 2026-07-16 | $10,19 | -3,67 % | $10,58 | $10,76 | $10,13 | 646,96K |
| 2026-07-15 | $10,58 | -1,37 % | $10,72 | $10,74 | $9,64 | 317,21K |
| 2026-07-14 | $10,72 | -0,07 % | $10,73 | $10,85 | $10,42 | 322,56K |
| 2026-07-13 | $10,73 | -5,30 % | $11,33 | $11,50 | $10,65 | 161,44K |
| 2026-07-12 | $11,33 | +0,18 % | $11,31 | $11,57 | $11,16 | 180,99K |
| 2026-07-11 | $11,31 | -2,09 % | $11,55 | $11,66 | $11,31 | 123,30K |
| 2026-07-10 | $11,55 | +0,38 % | $11,51 | $11,61 | $11,06 | 277,61K |
| 2026-07-09 | $11,51 | +4,47 % | $11,02 | $11,54 | $10,88 | 399,15K |
| 2026-07-08 | $11,02 | -4,79 % | $11,57 | $11,66 | $10,87 | 191,51K |
| 2026-07-07 | $11,57 | -1,41 % | $11,74 | $11,88 | $11,44 | 226,93K |
| 2026-07-06 | $11,74 | +0,37 % | $11,69 | $11,92 | $11,29 | 226,02K |
| 2026-07-05 | $11,69 | -1,22 % | $11,84 | $11,84 | $11,40 | 146,01K |
| 2026-07-04 | $11,84 | +0,35 % | $11,80 | $11,98 | $11,56 | 571,06K |