TAT Technologies Ltd. TATT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$34,83-0,21 (-0,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,83 | -0,60 % | $35,14 | $35,76 | $34,81 | 89,96K |
| 2026-09-30 | $35,04 | -1,07 % | $35,79 | $36,00 | $35,00 | 109,10K |
| 2026-09-29 | $35,42 | -0,62 % | $35,99 | $36,69 | $35,42 | 132,70K |
| 2026-09-28 | $35,64 | -5,14 % | $37,05 | $37,05 | $35,00 | 166,80K |
| 2026-09-25 | $37,57 | +0,48 % | $37,80 | $38,24 | $37,12 | 82,50K |
| 2026-09-24 | $37,39 | -2,04 % | $38,00 | $38,36 | $37,09 | 126,60K |
| 2026-09-23 | $38,17 | +0,32 % | $38,18 | $39,11 | $38,00 | 110,50K |
| 2026-09-22 | $38,05 | 0,00 % | $38,57 | $38,67 | $37,60 | 139,20K |
| 2026-09-21 | $38,05 | +0,11 % | $38,44 | $38,44 | $37,54 | 70,30K |
| 2026-09-18 | $38,01 | +0,80 % | $37,56 | $38,30 | $36,97 | 157,90K |
| 2026-09-17 | $37,71 | +0,61 % | $38,55 | $38,84 | $37,10 | 122,90K |
| 2026-09-16 | $37,48 | -1,55 % | $38,07 | $38,25 | $36,37 | 181,70K |
| 2026-09-15 | $38,07 | -1,42 % | $38,20 | $38,45 | $37,05 | 86,30K |
| 2026-09-14 | $38,62 | +0,42 % | $37,91 | $39,39 | $37,24 | 75,70K |
| 2026-09-11 | $38,46 | +1,61 % | $38,58 | $38,93 | $37,96 | 76,70K |
| 2026-09-10 | $37,85 | -2,12 % | $37,75 | $38,48 | $37,42 | 71,50K |
| 2026-09-09 | $38,67 | -3,85 % | $40,38 | $40,50 | $38,51 | 170,80K |
| 2026-09-08 | $40,22 | +0,63 % | $40,53 | $41,43 | $39,82 | 165,70K |
| 2026-09-04 | $39,97 | +2,46 % | $39,11 | $40,23 | $38,71 | 85,00K |
| 2026-09-03 | $39,01 | +5,35 % | $37,56 | $39,35 | $37,39 | 130,30K |
| 2026-09-02 | $37,03 | +0,76 % | $37,32 | $37,80 | $36,88 | 119,70K |
| 2026-09-01 | $36,75 | +1,16 % | $36,19 | $37,25 | $36,19 | 134,90K |
| 2026-08-31 | $36,33 | +0,08 % | $36,65 | $36,89 | $36,00 | 78,20K |
| 2026-08-28 | $36,30 | -2,76 % | $37,44 | $37,57 | $36,04 | 74,50K |
| 2026-08-27 | $37,33 | -5,09 % | $38,67 | $38,67 | $36,88 | 131,10K |
| 2026-08-26 | $39,33 | +4,43 % | $37,62 | $39,40 | $37,62 | 74,20K |
| 2026-08-25 | $37,66 | +0,83 % | $37,89 | $38,32 | $37,03 | 115,00K |
| 2026-08-24 | $37,35 | +1,25 % | $36,48 | $37,94 | $36,31 | 279,50K |
| 2026-08-21 | $36,89 | +1,91 % | $36,45 | $37,64 | $36,40 | 141,80K |
| 2026-08-20 | $36,20 | -5,97 % | $38,84 | $38,84 | $35,95 | 160,30K |
| 2026-08-19 | $38,50 | -3,80 % | $39,97 | $40,05 | $38,43 | 86,90K |
| 2026-08-18 | $40,02 | -1,50 % | $40,03 | $40,60 | $39,51 | 87,30K |
| 2026-08-17 | $40,63 | -2,54 % | $41,32 | $41,44 | $40,50 | 110,70K |
| 2026-08-14 | $41,69 | +3,30 % | $39,94 | $42,12 | $39,94 | 220,40K |
| 2026-08-13 | $40,36 | +3,25 % | $39,41 | $40,66 | $39,21 | 151,20K |
| 2026-08-12 | $39,09 | +3,58 % | $37,60 | $39,49 | $37,37 | 217,80K |
| 2026-08-11 | $37,74 | -4,14 % | $38,53 | $38,60 | $37,22 | 136,40K |
| 2026-08-10 | $39,37 | -0,68 % | $38,60 | $39,56 | $36,55 | 250,30K |
| 2026-08-07 | $39,64 | -0,63 % | $40,40 | $40,75 | $38,84 | 136,40K |
| 2026-08-06 | $39,89 | -6,41 % | $41,90 | $43,46 | $39,80 | 247,90K |
| 2026-08-05 | $42,62 | +2,33 % | $49,28 | $52,99 | $42,13 | 693,00K |
| 2026-08-04 | $41,65 | +6,11 % | $39,69 | $41,69 | $39,27 | 163,00K |
| 2026-08-03 | $39,25 | +0,90 % | $39,56 | $39,93 | $38,32 | 315,00K |
| 2026-07-31 | $38,90 | -4,63 % | $41,00 | $41,19 | $38,75 | 222,20K |
| 2026-07-30 | $40,79 | +0,44 % | $40,91 | $41,60 | $40,51 | 89,60K |
| 2026-07-29 | $40,61 | -3,65 % | $42,43 | $42,43 | $39,01 | 235,80K |
| 2026-07-28 | $42,15 | -2,29 % | $42,74 | $42,80 | $41,21 | 84,90K |
| 2026-07-27 | $43,14 | +3,13 % | $41,94 | $43,83 | $41,74 | 102,40K |
| 2026-07-24 | $41,83 | -0,81 % | $42,54 | $44,24 | $41,50 | 120,00K |
| 2026-07-23 | $42,17 | +1,74 % | $41,42 | $43,57 | $40,45 | 339,90K |
| 2026-07-22 | $41,45 | +1,79 % | $40,71 | $42,00 | $40,71 | 117,20K |
| 2026-07-21 | $40,72 | +2,34 % | $39,93 | $41,04 | $39,50 | 89,80K |
| 2026-07-20 | $39,79 | -1,02 % | $40,50 | $41,47 | $39,51 | 85,10K |
| 2026-07-17 | $40,20 | +0,25 % | $39,02 | $41,00 | $38,16 | 107,90K |
| 2026-07-16 | $40,10 | -4,55 % | $42,20 | $42,20 | $39,60 | 92,10K |
| 2026-07-15 | $42,01 | -5,08 % | $44,12 | $45,30 | $41,85 | 144,70K |
| 2026-07-14 | $44,26 | +4,56 % | $43,24 | $45,94 | $43,24 | 281,90K |
| 2026-07-13 | $42,33 | -2,20 % | $42,18 | $42,65 | $41,54 | 165,40K |
| 2026-07-10 | $43,28 | +0,37 % | $43,12 | $43,71 | $42,22 | 191,90K |
| 2026-07-09 | $43,12 | -1,71 % | $44,02 | $44,06 | $42,73 | 91,10K |
| 2026-07-08 | $43,87 | -4,55 % | $44,93 | $45,38 | $43,45 | 114,50K |
| 2026-07-07 | $45,96 | -3,83 % | $47,62 | $47,62 | $45,13 | 124,00K |
| 2026-07-06 | $47,79 | +0,40 % | $48,01 | $50,19 | $47,20 | 156,90K |
| 2026-07-02 | $47,60 | -1,06 % | $48,38 | $49,46 | $47,11 | 155,10K |
| 2026-07-01 | $48,11 | -0,25 % | $47,78 | $49,89 | $47,30 | 154,10K |
| 2026-06-30 | $48,23 | +6,02 % | $46,64 | $48,89 | $46,64 | 185,80K |
| 2026-06-29 | $45,49 | -2,72 % | $46,01 | $46,63 | $44,52 | 174,10K |
| 2026-06-26 | $46,76 | +6,64 % | $43,17 | $47,75 | $43,17 | 1,88M |
| 2026-06-25 | $43,85 | +3,08 % | $43,03 | $46,32 | $43,03 | 272,50K |
| 2026-06-24 | $42,54 | -1,94 % | $43,38 | $44,56 | $42,28 | 112,10K |
| 2026-06-23 | $43,38 | -0,62 % | $42,99 | $43,81 | $42,97 | 88,30K |
| 2026-06-22 | $43,65 | -6,65 % | $44,96 | $46,14 | $43,50 | 173,40K |
| 2026-06-18 | $46,76 | +3,57 % | $45,16 | $47,00 | $44,91 | 171,70K |
| 2026-06-17 | $45,15 | +4,95 % | $42,54 | $45,96 | $42,25 | 260,30K |
| 2026-06-16 | $43,02 | -5,35 % | $44,89 | $45,37 | $42,83 | 111,30K |
| 2026-06-15 | $45,45 | +0,66 % | $44,99 | $45,98 | $44,00 | 119,10K |
| 2026-06-12 | $45,15 | +2,66 % | $44,19 | $45,60 | $43,40 | 199,40K |
| 2026-06-11 | $43,98 | +7,29 % | $41,60 | $44,42 | $41,60 | 132,90K |
| 2026-06-10 | $40,99 | -5,40 % | $42,32 | $44,13 | $40,99 | 126,00K |
| 2026-06-09 | $43,33 | -0,76 % | $43,26 | $44,25 | $41,56 | 196,20K |
| 2026-06-08 | $43,66 | -0,80 % | $44,38 | $45,58 | $43,34 | 256,60K |
| 2026-06-05 | $44,01 | -4,22 % | $44,80 | $45,16 | $43,46 | 217,00K |
| 2026-06-04 | $45,95 | +7,31 % | $41,94 | $47,05 | $41,86 | 553,10K |
| 2026-06-03 | $42,82 | +6,10 % | $42,55 | $44,66 | $41,67 | 367,00K |
| 2026-06-02 | $40,36 | -4,79 % | $41,75 | $42,03 | $40,01 | 226,50K |
| 2026-06-01 | $42,39 | -2,12 % | $42,66 | $42,75 | $40,96 | 194,30K |
| 2026-05-29 | $43,31 | +3,54 % | $41,85 | $43,77 | $41,19 | 222,00K |
| 2026-05-28 | $41,83 | +3,72 % | $40,31 | $42,11 | $40,30 | 123,90K |
| 2026-05-27 | $40,33 | +3,07 % | $39,59 | $41,86 | $39,33 | 206,60K |
| 2026-05-26 | $39,13 | +5,56 % | $38,99 | $40,52 | $38,93 | 351,00K |