Technology One Limited TNE
ASX · Australien · Technologiedienstleistungen
AUD 30,36+1,14 (+3,90 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · AUD · 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 | AUD 29,22 | +0,90 % | AUD 29,17 | AUD 29,31 | AUD 28,77 | 719,44K |
| 2026-09-30 | AUD 28,96 | -1,90 % | AUD 29,34 | AUD 29,50 | AUD 28,96 | 820,95K |
| 2026-09-29 | AUD 29,52 | +1,23 % | AUD 29,19 | AUD 29,59 | AUD 29,10 | 599,52K |
| 2026-09-28 | AUD 29,16 | -0,44 % | AUD 29,09 | AUD 29,28 | AUD 28,75 | 798,84K |
| 2026-09-25 | AUD 29,29 | -1,21 % | AUD 29,00 | AUD 29,71 | AUD 29,00 | 745,04K |
| 2026-09-24 | AUD 29,65 | +2,14 % | AUD 28,66 | AUD 29,76 | AUD 28,60 | 554,87K |
| 2026-09-23 | AUD 29,03 | -2,06 % | AUD 29,30 | AUD 29,80 | AUD 28,80 | 944,65K |
| 2026-09-22 | AUD 29,64 | +2,67 % | AUD 29,35 | AUD 30,04 | AUD 29,34 | 498,83K |
| 2026-09-21 | AUD 28,87 | -0,45 % | AUD 28,90 | AUD 29,18 | AUD 28,68 | 547,39K |
| 2026-09-18 | AUD 29,00 | +0,73 % | AUD 28,81 | AUD 29,16 | AUD 28,69 | 2,89M |
| 2026-09-17 | AUD 28,79 | -0,28 % | AUD 29,16 | AUD 29,28 | AUD 28,62 | 986,62K |
| 2026-09-16 | AUD 28,87 | +1,58 % | AUD 28,40 | AUD 29,07 | AUD 28,26 | 809,94K |
| 2026-09-15 | AUD 28,42 | +0,53 % | AUD 29,08 | AUD 29,08 | AUD 28,37 | 578,52K |
| 2026-09-14 | AUD 28,27 | +0,57 % | AUD 28,20 | AUD 28,80 | AUD 28,06 | 700,12K |
| 2026-09-11 | AUD 28,11 | -1,58 % | AUD 28,22 | AUD 28,55 | AUD 27,92 | 849,25K |
| 2026-09-10 | AUD 28,56 | -1,31 % | AUD 28,50 | AUD 28,70 | AUD 28,29 | 1,14M |
| 2026-09-09 | AUD 28,94 | -0,75 % | AUD 28,94 | AUD 29,22 | AUD 28,56 | 738,24K |
| 2026-09-08 | AUD 29,16 | -1,75 % | AUD 29,78 | AUD 29,84 | AUD 28,93 | 1,23M |
| 2026-09-07 | AUD 29,68 | -3,89 % | AUD 30,45 | AUD 30,64 | AUD 29,62 | 703,07K |
| 2026-09-04 | AUD 30,88 | +0,10 % | AUD 31,16 | AUD 31,32 | AUD 30,81 | 715,88K |
| 2026-09-03 | AUD 30,85 | -1,94 % | AUD 31,08 | AUD 31,33 | AUD 30,62 | 716,57K |
| 2026-09-02 | AUD 31,46 | -2,27 % | AUD 32,00 | AUD 32,05 | AUD 31,31 | 630,83K |
| 2026-09-01 | AUD 32,19 | -1,23 % | AUD 32,16 | AUD 32,35 | AUD 31,66 | 586,09K |
| 2026-08-31 | AUD 32,59 | -0,46 % | AUD 32,99 | AUD 33,03 | AUD 32,20 | 786,47K |
| 2026-08-28 | AUD 32,74 | +3,48 % | AUD 32,24 | AUD 33,43 | AUD 32,08 | 661,39K |
| 2026-08-27 | AUD 31,64 | -2,74 % | AUD 32,68 | AUD 32,68 | AUD 31,60 | 884,86K |
| 2026-08-26 | AUD 32,53 | -1,99 % | AUD 32,89 | AUD 33,09 | AUD 32,08 | 655,64K |
| 2026-08-25 | AUD 33,19 | +0,76 % | AUD 33,00 | AUD 33,19 | AUD 32,53 | 557,18K |
| 2026-08-24 | AUD 32,94 | +2,94 % | AUD 32,14 | AUD 33,03 | AUD 31,99 | 714,66K |
| 2026-08-21 | AUD 32,00 | -1,42 % | AUD 32,45 | AUD 32,57 | AUD 31,81 | 864,60K |
| 2026-08-20 | AUD 32,46 | -0,76 % | AUD 33,10 | AUD 33,37 | AUD 32,35 | 734,44K |
| 2026-08-19 | AUD 32,71 | -0,76 % | AUD 33,05 | AUD 33,22 | AUD 32,30 | 757,30K |
| 2026-08-18 | AUD 32,96 | -1,38 % | AUD 32,92 | AUD 33,45 | AUD 32,84 | 544,99K |
| 2026-08-17 | AUD 33,42 | -1,18 % | AUD 33,31 | AUD 33,64 | AUD 33,17 | 482,77K |
| 2026-08-14 | AUD 33,82 | +3,20 % | AUD 32,90 | AUD 33,87 | AUD 32,83 | 711,43K |
| 2026-08-13 | AUD 32,77 | -0,43 % | AUD 33,15 | AUD 33,34 | AUD 32,28 | 577,53K |
| 2026-08-12 | AUD 32,91 | -1,05 % | AUD 33,26 | AUD 33,39 | AUD 32,73 | 793,95K |
| 2026-08-11 | AUD 33,26 | +0,39 % | AUD 32,95 | AUD 33,38 | AUD 32,33 | 438,91K |
| 2026-08-10 | AUD 33,13 | +1,16 % | AUD 32,75 | AUD 33,24 | AUD 32,62 | 644,22K |
| 2026-08-07 | AUD 32,75 | +0,61 % | AUD 32,46 | AUD 33,05 | AUD 32,42 | 589,20K |
| 2026-08-06 | AUD 32,55 | +0,28 % | AUD 32,18 | AUD 32,67 | AUD 31,86 | 502,73K |
| 2026-08-05 | AUD 32,46 | +1,31 % | AUD 32,10 | AUD 32,79 | AUD 31,94 | 826,89K |
| 2026-08-04 | AUD 32,04 | +3,29 % | AUD 31,43 | AUD 32,31 | AUD 31,41 | 720,11K |
| 2026-08-03 | AUD 31,02 | +0,85 % | AUD 30,54 | AUD 31,21 | AUD 30,41 | 469,98K |
| 2026-07-31 | AUD 30,76 | -0,74 % | AUD 30,78 | AUD 31,03 | AUD 30,23 | 1,17M |
| 2026-07-30 | AUD 30,99 | +1,11 % | AUD 31,22 | AUD 31,27 | AUD 30,61 | 1,66M |
| 2026-07-29 | AUD 30,65 | +3,44 % | AUD 30,90 | AUD 31,44 | AUD 30,33 | 1,11M |
| 2026-07-28 | AUD 29,63 | +3,31 % | AUD 29,00 | AUD 29,69 | AUD 28,81 | 1,05M |
| 2026-07-27 | AUD 28,68 | +5,79 % | AUD 27,56 | AUD 28,68 | AUD 27,49 | 555,82K |
| 2026-07-24 | AUD 27,11 | -3,90 % | AUD 27,71 | AUD 27,74 | AUD 27,02 | 996,11K |
| 2026-07-23 | AUD 28,21 | -3,65 % | AUD 29,05 | AUD 29,17 | AUD 28,04 | 601,92K |
| 2026-07-22 | AUD 29,28 | -2,27 % | AUD 29,60 | AUD 29,61 | AUD 28,67 | 640,58K |
| 2026-07-21 | AUD 29,96 | +2,53 % | AUD 29,51 | AUD 30,14 | AUD 29,22 | 485,96K |
| 2026-07-20 | AUD 29,22 | -1,48 % | AUD 29,84 | AUD 30,00 | AUD 29,07 | 1,06M |
| 2026-07-17 | AUD 29,66 | -0,47 % | AUD 29,66 | AUD 30,16 | AUD 29,49 | 471,29K |
| 2026-07-16 | AUD 29,80 | +1,19 % | AUD 29,60 | AUD 29,80 | AUD 29,07 | 719,71K |
| 2026-07-15 | AUD 29,45 | -2,16 % | AUD 30,00 | AUD 30,38 | AUD 28,93 | 1,14M |
| 2026-07-14 | AUD 30,10 | -1,31 % | AUD 30,25 | AUD 30,77 | AUD 29,88 | 619,44K |
| 2026-07-13 | AUD 30,50 | -0,97 % | AUD 30,80 | AUD 30,90 | AUD 30,18 | 500,84K |
| 2026-07-10 | AUD 30,80 | +0,79 % | AUD 30,85 | AUD 31,31 | AUD 30,52 | 538,75K |
| 2026-07-09 | AUD 30,56 | -0,20 % | AUD 30,49 | AUD 31,21 | AUD 30,33 | 508,50K |
| 2026-07-08 | AUD 30,62 | -0,87 % | AUD 30,57 | AUD 30,63 | AUD 29,88 | 790,73K |
| 2026-07-07 | AUD 30,89 | +1,95 % | AUD 30,36 | AUD 31,44 | AUD 30,11 | 729,84K |
| 2026-07-06 | AUD 30,30 | -0,59 % | AUD 30,48 | AUD 30,63 | AUD 30,09 | 359,91K |
| 2026-07-03 | AUD 30,48 | +2,52 % | AUD 29,91 | AUD 30,59 | AUD 29,60 | 776,60K |
| 2026-07-02 | AUD 29,73 | +0,54 % | AUD 30,23 | AUD 30,23 | AUD 29,59 | 1,11M |
| 2026-07-01 | AUD 29,57 | +0,34 % | AUD 29,66 | AUD 30,15 | AUD 29,44 | 727,59K |
| 2026-06-30 | AUD 29,47 | -0,91 % | AUD 29,74 | AUD 30,10 | AUD 29,47 | 1,41M |
| 2026-06-29 | AUD 29,74 | +3,01 % | AUD 29,83 | AUD 30,19 | AUD 29,00 | 821,83K |
| 2026-06-26 | AUD 28,87 | -1,10 % | AUD 28,88 | AUD 29,19 | AUD 28,39 | 903,60K |
| 2026-06-25 | AUD 29,19 | +2,75 % | AUD 28,40 | AUD 29,30 | AUD 28,39 | 907,31K |
| 2026-06-24 | AUD 28,41 | +2,45 % | AUD 27,95 | AUD 28,41 | AUD 27,67 | 2,16M |
| 2026-06-23 | AUD 27,73 | -7,10 % | AUD 29,75 | AUD 29,77 | AUD 27,68 | 1,16M |
| 2026-06-22 | AUD 29,85 | -0,40 % | AUD 30,12 | AUD 30,39 | AUD 29,72 | 953,70K |
| 2026-06-19 | AUD 29,97 | -2,66 % | AUD 30,23 | AUD 30,88 | AUD 29,75 | 2,10M |
| 2026-06-18 | AUD 30,79 | -1,22 % | AUD 30,60 | AUD 31,36 | AUD 30,60 | 736,84K |
| 2026-06-17 | AUD 31,17 | +1,33 % | AUD 30,70 | AUD 31,17 | AUD 30,15 | 739,62K |
| 2026-06-16 | AUD 30,76 | -1,98 % | AUD 30,96 | AUD 31,22 | AUD 30,51 | 567,11K |
| 2026-06-15 | AUD 31,38 | +0,26 % | AUD 31,67 | AUD 31,75 | AUD 31,28 | 531,00K |
| 2026-06-12 | AUD 31,30 | -0,06 % | AUD 31,68 | AUD 31,88 | AUD 31,08 | 829,18K |
| 2026-06-11 | AUD 31,32 | -1,57 % | AUD 31,50 | AUD 31,96 | AUD 31,16 | 1,20M |
| 2026-06-10 | AUD 31,82 | -2,27 % | AUD 31,91 | AUD 32,18 | AUD 31,63 | 1,33M |
| 2026-06-09 | AUD 32,56 | +0,71 % | AUD 32,00 | AUD 32,72 | AUD 31,56 | 844,94K |
| 2026-06-05 | AUD 32,33 | -0,12 % | AUD 32,50 | AUD 32,65 | AUD 32,14 | 1,69M |
| 2026-06-04 | AUD 32,37 | -1,85 % | AUD 32,00 | AUD 32,52 | AUD 31,90 | 717,09K |
| 2026-06-03 | AUD 32,98 | +0,52 % | AUD 32,12 | AUD 33,15 | AUD 31,91 | 1,27M |
| 2026-06-02 | AUD 32,81 | +3,34 % | AUD 32,82 | AUD 32,97 | AUD 31,85 | 1,73M |
| 2026-06-01 | AUD 31,75 | +6,40 % | AUD 30,40 | AUD 31,95 | AUD 30,00 | 1,27M |
| 2026-05-29 | AUD 29,84 | +2,02 % | AUD 29,80 | AUD 30,13 | AUD 29,27 | 1,72M |
| 2026-05-28 | AUD 29,25 | -3,05 % | AUD 29,56 | AUD 30,04 | AUD 29,04 | 1,58M |