Telos Corporation TLS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$4,19-0,04 (-0,95 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,19 | -0,95 % | $4,32 | $4,38 | $4,17 | 422,80K |
| 2026-10-01 | $4,23 | +3,93 % | $4,12 | $4,39 | $4,12 | 784,80K |
| 2026-09-30 | $4,07 | +0,74 % | $4,07 | $4,16 | $4,03 | 699,40K |
| 2026-09-29 | $4,04 | -0,49 % | $4,05 | $4,09 | $4,00 | 479,40K |
| 2026-09-28 | $4,06 | +0,50 % | $4,13 | $4,13 | $3,99 | 696,20K |
| 2026-09-25 | $4,04 | -0,74 % | $4,08 | $4,10 | $4,01 | 519,80K |
| 2026-09-24 | $4,07 | -0,49 % | $4,08 | $4,09 | $3,98 | 482,60K |
| 2026-09-23 | $4,09 | -0,24 % | $4,10 | $4,14 | $4,04 | 525,10K |
| 2026-09-22 | $4,10 | +1,74 % | $4,02 | $4,10 | $3,93 | 889,30K |
| 2026-09-21 | $4,03 | -0,98 % | $4,10 | $4,12 | $4,02 | 654,30K |
| 2026-09-18 | $4,07 | -2,63 % | $4,11 | $4,15 | $3,96 | 1,63M |
| 2026-09-17 | $4,18 | +2,45 % | $4,15 | $4,20 | $4,07 | 870,70K |
| 2026-09-16 | $4,08 | -3,55 % | $4,23 | $4,23 | $4,04 | 645,80K |
| 2026-09-15 | $4,23 | -1,40 % | $4,24 | $4,26 | $4,13 | 677,90K |
| 2026-09-14 | $4,29 | +8,61 % | $4,00 | $4,36 | $3,94 | 868,10K |
| 2026-09-11 | $3,95 | -15,60 % | $4,54 | $4,56 | $3,94 | 1,31M |
| 2026-09-10 | $4,68 | +1,52 % | $4,52 | $4,78 | $4,52 | 492,60K |
| 2026-09-09 | $4,61 | -1,07 % | $4,64 | $4,66 | $4,49 | 1,01M |
| 2026-09-08 | $4,66 | -2,92 % | $4,71 | $4,75 | $4,64 | 449,10K |
| 2026-09-04 | $4,80 | -1,44 % | $4,83 | $4,86 | $4,66 | 473,10K |
| 2026-09-03 | $4,87 | +3,40 % | $4,74 | $4,92 | $4,74 | 545,80K |
| 2026-09-02 | $4,71 | -0,21 % | $4,73 | $4,79 | $4,68 | 666,40K |
| 2026-09-01 | $4,72 | -2,07 % | $4,77 | $4,81 | $4,63 | 575,70K |
| 2026-08-31 | $4,82 | +0,63 % | $4,81 | $5,13 | $4,76 | 747,00K |
| 2026-08-28 | $4,79 | -0,62 % | $4,82 | $5,01 | $4,74 | 531,00K |
| 2026-08-27 | $4,82 | +8,56 % | $4,53 | $4,95 | $4,53 | 1,24M |
| 2026-08-26 | $4,44 | +1,60 % | $4,34 | $4,48 | $4,34 | 299,20K |
| 2026-08-25 | $4,37 | -0,23 % | $4,38 | $4,39 | $4,26 | 469,50K |
| 2026-08-24 | $4,38 | -2,67 % | $4,47 | $4,49 | $4,34 | 517,40K |
| 2026-08-21 | $4,50 | +1,58 % | $4,47 | $4,57 | $4,35 | 434,70K |
| 2026-08-20 | $4,43 | 0,00 % | $4,38 | $4,53 | $4,38 | 394,20K |
| 2026-08-19 | $4,43 | +0,68 % | $4,36 | $4,45 | $4,30 | 587,10K |
| 2026-08-18 | $4,40 | +0,23 % | $4,38 | $4,46 | $4,36 | 299,00K |
| 2026-08-17 | $4,39 | -3,30 % | $4,50 | $4,53 | $4,38 | 410,90K |
| 2026-08-14 | $4,54 | -1,30 % | $4,60 | $4,65 | $4,40 | 486,10K |
| 2026-08-13 | $4,60 | +5,99 % | $4,37 | $4,61 | $4,33 | 591,30K |
| 2026-08-12 | $4,34 | +1,17 % | $4,29 | $4,46 | $4,27 | 667,30K |
| 2026-08-11 | $4,29 | +6,45 % | $4,20 | $4,35 | $4,16 | 691,30K |
| 2026-08-10 | $4,03 | -15,69 % | $3,79 | $4,43 | $3,79 | 1,16M |
| 2026-08-07 | $4,78 | +4,60 % | $4,62 | $4,88 | $4,59 | 272,70K |
| 2026-08-06 | $4,57 | -2,35 % | $4,63 | $4,63 | $4,52 | 269,30K |
| 2026-08-05 | $4,68 | -4,10 % | $4,91 | $4,95 | $4,66 | 214,30K |
| 2026-08-04 | $4,88 | +4,72 % | $4,68 | $4,92 | $4,68 | 335,90K |
| 2026-08-03 | $4,66 | +4,95 % | $4,52 | $4,71 | $4,50 | 456,30K |
| 2026-07-31 | $4,44 | +2,42 % | $4,38 | $4,49 | $4,32 | 318,50K |
| 2026-07-30 | $4,34 | -1,92 % | $4,43 | $4,43 | $4,23 | 459,80K |
| 2026-07-29 | $4,42 | -3,91 % | $4,60 | $4,67 | $4,40 | 552,00K |
| 2026-07-28 | $4,60 | -0,65 % | $4,62 | $4,67 | $4,53 | 476,10K |
| 2026-07-27 | $4,63 | +2,66 % | $4,58 | $4,74 | $4,58 | 268,70K |
| 2026-07-24 | $4,51 | 0,00 % | $4,58 | $4,61 | $4,49 | 225,10K |
| 2026-07-23 | $4,51 | +0,67 % | $4,41 | $4,53 | $4,41 | 396,40K |
| 2026-07-22 | $4,48 | +0,45 % | $4,46 | $4,55 | $4,36 | 435,60K |
| 2026-07-21 | $4,46 | -2,41 % | $4,57 | $4,64 | $4,36 | 632,50K |
| 2026-07-20 | $4,57 | -3,38 % | $4,69 | $4,69 | $4,49 | 502,20K |
| 2026-07-17 | $4,73 | 0,00 % | $4,64 | $4,80 | $4,58 | 394,60K |
| 2026-07-16 | $4,73 | -2,07 % | $4,82 | $4,91 | $4,68 | 334,50K |
| 2026-07-15 | $4,83 | -1,63 % | $4,92 | $5,04 | $4,75 | 467,30K |
| 2026-07-14 | $4,91 | +0,41 % | $4,89 | $5,06 | $4,89 | 521,60K |
| 2026-07-13 | $4,89 | +0,20 % | $4,75 | $4,99 | $4,75 | 443,10K |
| 2026-07-10 | $4,88 | -1,01 % | $4,92 | $5,07 | $4,78 | 488,30K |
| 2026-07-09 | $4,93 | +4,01 % | $4,81 | $4,95 | $4,68 | 407,10K |
| 2026-07-08 | $4,74 | 0,00 % | $4,68 | $4,78 | $4,59 | 463,00K |
| 2026-07-07 | $4,74 | -4,05 % | $4,92 | $5,01 | $4,72 | 374,90K |
| 2026-07-06 | $4,94 | +0,82 % | $4,89 | $5,03 | $4,70 | 591,80K |
| 2026-07-02 | $4,90 | 0,00 % | $4,89 | $4,97 | $4,77 | 509,80K |
| 2026-07-01 | $4,90 | +6,52 % | $4,67 | $5,03 | $4,66 | 613,00K |
| 2026-06-30 | $4,60 | +2,00 % | $4,46 | $4,62 | $4,39 | 633,80K |
| 2026-06-29 | $4,51 | +0,22 % | $4,45 | $4,66 | $4,43 | 714,20K |
| 2026-06-26 | $4,50 | +6,64 % | $4,19 | $4,55 | $4,19 | 2,91M |
| 2026-06-25 | $4,22 | -2,76 % | $4,26 | $4,27 | $4,11 | 1,04M |
| 2026-06-24 | $4,34 | 0,00 % | $4,29 | $4,49 | $4,29 | 598,60K |
| 2026-06-23 | $4,34 | +1,17 % | $4,25 | $4,44 | $4,24 | 558,30K |
| 2026-06-22 | $4,29 | -5,09 % | $4,40 | $4,56 | $4,20 | 637,90K |
| 2026-06-18 | $4,52 | +3,43 % | $4,43 | $4,66 | $4,28 | 2,20M |
| 2026-06-17 | $4,37 | -3,53 % | $4,52 | $4,55 | $4,30 | 522,60K |
| 2026-06-16 | $4,53 | +1,12 % | $4,50 | $4,60 | $4,45 | 487,40K |
| 2026-06-15 | $4,48 | -1,97 % | $4,63 | $4,66 | $4,47 | 677,80K |
| 2026-06-12 | $4,57 | +0,88 % | $4,52 | $4,64 | $4,39 | 610,90K |
| 2026-06-11 | $4,53 | -0,66 % | $4,55 | $4,73 | $4,47 | 920,10K |
| 2026-06-10 | $4,56 | +3,40 % | $4,31 | $4,76 | $4,31 | 917,20K |
| 2026-06-09 | $4,41 | +1,38 % | $4,33 | $4,59 | $4,20 | 1,06M |
| 2026-06-08 | $4,35 | +6,10 % | $4,12 | $4,39 | $4,11 | 1,04M |
| 2026-06-05 | $4,10 | -8,28 % | $4,44 | $4,47 | $4,07 | 721,70K |
| 2026-06-04 | $4,47 | +2,29 % | $4,37 | $4,74 | $4,33 | 839,50K |
| 2026-06-03 | $4,37 | -15,96 % | $5,11 | $5,13 | $4,34 | 1,39M |
| 2026-06-02 | $5,20 | -0,76 % | $5,15 | $5,43 | $5,08 | 1,40M |
| 2026-06-01 | $5,24 | +9,39 % | $4,84 | $5,30 | $4,82 | 1,35M |
| 2026-05-29 | $4,79 | -0,42 % | $4,84 | $4,89 | $4,58 | 2,12M |
| 2026-05-28 | $4,81 | +0,63 % | $4,78 | $4,93 | $4,77 | 595,60K |
| 2026-05-27 | $4,78 | +1,92 % | $4,69 | $4,97 | $4,58 | 771,20K |