Terex Corporation TEX
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$52,60-0,77 (-1,44 %)
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 | $52,60 | -1,44 % | $53,57 | $54,05 | $52,52 | 2,60M |
| 2026-09-29 | $53,37 | -3,84 % | $55,91 | $56,08 | $53,10 | 2,16M |
| 2026-09-28 | $55,50 | -3,19 % | $56,74 | $57,01 | $54,71 | 1,31M |
| 2026-09-25 | $57,33 | +1,25 % | $56,89 | $57,73 | $56,57 | 838,60K |
| 2026-09-24 | $56,62 | -2,73 % | $57,61 | $57,63 | $55,64 | 1,36M |
| 2026-09-23 | $58,21 | -0,99 % | $58,32 | $59,02 | $57,12 | 989,50K |
| 2026-09-22 | $58,79 | -0,22 % | $59,54 | $60,83 | $58,78 | 1,03M |
| 2026-09-21 | $58,92 | -0,20 % | $59,93 | $59,93 | $58,86 | 751,50K |
| 2026-09-18 | $59,04 | +2,00 % | $58,21 | $59,07 | $57,84 | 1,42M |
| 2026-09-17 | $57,88 | -1,60 % | $60,55 | $61,04 | $57,84 | 1,10M |
| 2026-09-16 | $58,82 | +0,79 % | $58,69 | $60,01 | $57,97 | 929,00K |
| 2026-09-15 | $58,36 | -0,55 % | $59,03 | $59,31 | $58,04 | 1,09M |
| 2026-09-14 | $58,68 | -3,52 % | $59,06 | $59,67 | $58,19 | 919,00K |
| 2026-09-11 | $60,82 | +1,98 % | $60,56 | $61,82 | $60,46 | 775,90K |
| 2026-09-10 | $59,64 | -3,65 % | $61,31 | $61,31 | $59,50 | 1,14M |
| 2026-09-09 | $61,90 | -1,61 % | $62,92 | $63,74 | $61,34 | 772,60K |
| 2026-09-08 | $62,91 | -0,51 % | $63,31 | $64,32 | $62,75 | 1,00M |
| 2026-09-04 | $63,23 | +0,75 % | $62,20 | $64,15 | $61,51 | 642,50K |
| 2026-09-03 | $62,76 | +1,54 % | $62,91 | $63,29 | $60,45 | 1,05M |
| 2026-09-02 | $61,81 | +4,25 % | $59,67 | $62,45 | $59,51 | 1,09M |
| 2026-09-01 | $59,29 | -6,64 % | $62,44 | $63,51 | $59,10 | 1,57M |
| 2026-08-31 | $63,51 | -0,35 % | $63,81 | $64,75 | $62,95 | 959,50K |
| 2026-08-28 | $63,73 | -1,26 % | $64,94 | $64,94 | $62,79 | 836,20K |
| 2026-08-27 | $64,54 | -1,25 % | $65,21 | $65,21 | $63,76 | 773,60K |
| 2026-08-26 | $65,36 | +0,21 % | $64,73 | $66,54 | $64,39 | 962,90K |
| 2026-08-25 | $65,22 | -1,00 % | $67,09 | $67,09 | $65,00 | 844,30K |
| 2026-08-24 | $65,88 | -0,90 % | $66,73 | $67,35 | $65,07 | 793,20K |
| 2026-08-21 | $66,48 | +3,55 % | $65,18 | $67,23 | $64,48 | 1,05M |
| 2026-08-20 | $64,20 | -0,62 % | $63,88 | $65,73 | $63,75 | 854,40K |
| 2026-08-19 | $64,60 | +0,26 % | $65,40 | $66,75 | $63,77 | 777,90K |
| 2026-08-18 | $64,43 | -4,32 % | $66,72 | $67,18 | $64,39 | 984,50K |
| 2026-08-17 | $67,34 | -0,85 % | $67,93 | $68,04 | $66,60 | 947,30K |
| 2026-08-14 | $67,92 | +2,60 % | $66,57 | $68,31 | $66,23 | 977,00K |
| 2026-08-13 | $66,20 | -2,93 % | $68,11 | $68,85 | $66,02 | 1,11M |
| 2026-08-12 | $68,20 | +0,69 % | $68,65 | $68,73 | $66,48 | 736,90K |
| 2026-08-11 | $67,73 | +2,10 % | $66,53 | $68,80 | $66,53 | 787,80K |
| 2026-08-10 | $66,34 | -2,05 % | $68,24 | $68,94 | $66,04 | 691,20K |
| 2026-08-07 | $67,73 | +3,64 % | $65,87 | $68,10 | $65,87 | 1,10M |
| 2026-08-06 | $65,35 | -1,06 % | $66,07 | $66,69 | $65,09 | 1,45M |
| 2026-08-05 | $66,05 | -0,05 % | $66,72 | $67,20 | $65,83 | 1,44M |
| 2026-08-04 | $66,08 | +2,59 % | $66,51 | $67,20 | $64,82 | 1,15M |
| 2026-08-03 | $64,41 | +2,50 % | $63,38 | $64,89 | $63,37 | 1,31M |
| 2026-07-31 | $62,84 | +1,00 % | $62,50 | $64,87 | $62,00 | 3,14M |
| 2026-07-30 | $62,22 | -3,62 % | $65,33 | $65,53 | $60,44 | 2,19M |
| 2026-07-29 | $64,56 | -5,96 % | $66,75 | $67,86 | $63,60 | 2,81M |
| 2026-07-28 | $68,65 | -0,59 % | $68,54 | $69,61 | $67,56 | 1,13M |
| 2026-07-27 | $69,06 | -1,10 % | $70,25 | $71,50 | $67,81 | 1,26M |
| 2026-07-24 | $69,83 | +1,91 % | $69,05 | $70,31 | $67,78 | 1,21M |
| 2026-07-23 | $68,52 | +2,16 % | $67,07 | $69,36 | $66,98 | 1,87M |
| 2026-07-22 | $67,07 | +3,55 % | $64,80 | $67,61 | $64,80 | 1,09M |
| 2026-07-21 | $64,77 | +2,94 % | $64,20 | $66,01 | $62,85 | 1,50M |
| 2026-07-20 | $62,92 | -3,78 % | $66,00 | $66,47 | $62,87 | 1,17M |
| 2026-07-17 | $65,39 | -0,56 % | $63,93 | $66,17 | $63,45 | 1,63M |
| 2026-07-16 | $65,76 | +0,37 % | $64,42 | $66,85 | $64,42 | 888,50K |
| 2026-07-15 | $65,52 | +0,48 % | $65,75 | $65,94 | $63,49 | 790,30K |
| 2026-07-14 | $65,21 | -0,61 % | $67,64 | $68,11 | $64,44 | 888,50K |
| 2026-07-13 | $65,61 | -2,76 % | $67,74 | $68,79 | $65,46 | 912,40K |
| 2026-07-10 | $67,47 | +4,39 % | $64,95 | $68,35 | $64,71 | 978,10K |
| 2026-07-09 | $64,63 | +0,56 % | $65,86 | $66,38 | $64,59 | 1,28M |
| 2026-07-08 | $64,27 | -3,51 % | $65,67 | $66,28 | $63,52 | 1,44M |
| 2026-07-07 | $66,61 | -4,27 % | $68,87 | $69,13 | $65,55 | 1,24M |
| 2026-07-06 | $69,58 | +2,08 % | $68,88 | $70,07 | $67,79 | 939,80K |
| 2026-07-02 | $68,16 | -0,79 % | $69,94 | $70,36 | $66,57 | 1,32M |
| 2026-07-01 | $68,70 | -5,10 % | $71,17 | $72,22 | $68,69 | 1,24M |
| 2026-06-30 | $72,39 | -1,60 % | $73,96 | $74,29 | $72,02 | 1,73M |
| 2026-06-29 | $73,57 | +2,45 % | $70,72 | $73,57 | $70,00 | 1,83M |
| 2026-06-26 | $71,81 | -3,71 % | $73,00 | $74,33 | $71,30 | 4,97M |
| 2026-06-25 | $74,58 | +6,39 % | $71,38 | $74,69 | $71,38 | 1,78M |
| 2026-06-24 | $70,10 | +3,18 % | $68,21 | $70,70 | $68,00 | 1,92M |
| 2026-06-23 | $67,94 | -1,45 % | $66,81 | $70,47 | $66,24 | 2,16M |
| 2026-06-22 | $68,94 | +3,17 % | $66,39 | $69,91 | $66,08 | 1,76M |
| 2026-06-18 | $66,82 | +4,11 % | $65,36 | $67,74 | $65,36 | 1,77M |
| 2026-06-17 | $64,18 | -1,20 % | $65,39 | $67,16 | $63,82 | 1,22M |
| 2026-06-16 | $64,96 | -0,51 % | $65,94 | $66,84 | $64,59 | 1,24M |
| 2026-06-15 | $65,29 | +2,34 % | $66,05 | $67,00 | $65,06 | 1,17M |
| 2026-06-12 | $63,80 | +1,62 % | $63,73 | $64,73 | $62,63 | 858,70K |
| 2026-06-11 | $62,78 | +5,49 % | $60,85 | $63,30 | $60,30 | 1,22M |
| 2026-06-10 | $59,51 | -6,53 % | $63,67 | $63,67 | $59,47 | 935,10K |
| 2026-06-09 | $63,67 | +1,55 % | $63,75 | $65,95 | $62,21 | 1,50M |
| 2026-06-08 | $62,70 | +3,77 % | $61,27 | $63,06 | $60,75 | 1,26M |
| 2026-06-05 | $60,42 | -3,59 % | $61,90 | $62,34 | $59,64 | 1,03M |
| 2026-06-04 | $62,67 | 0,00 % | $63,08 | $63,56 | $62,41 | 905,00K |
| 2026-06-03 | $62,67 | +2,20 % | $61,06 | $63,16 | $60,60 | 1,00M |
| 2026-06-02 | $61,32 | +5,32 % | $59,24 | $61,99 | $59,21 | 879,50K |
| 2026-06-01 | $58,22 | +0,07 % | $56,81 | $58,34 | $55,55 | 988,40K |
| 2026-05-29 | $58,18 | -1,67 % | $58,85 | $59,79 | $57,91 | 1,01M |
| 2026-05-28 | $59,17 | +0,17 % | $58,18 | $59,79 | $57,55 | 1,07M |
| 2026-05-27 | $59,07 | -0,34 % | $59,86 | $60,32 | $58,74 | 1,05M |
| 2026-05-26 | $59,27 | +2,61 % | $58,63 | $59,48 | $58,19 | 1,67M |
| 2026-05-22 | $57,76 | +0,80 % | $58,16 | $58,92 | $56,75 | 961,70K |