TSS, Inc. TSSI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$10,24+0,40 (+4,07 %)
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 | $10,24 | +4,07 % | $10,09 | $10,34 | $9,96 | 729,90K |
| 2026-10-01 | $9,84 | +1,13 % | $9,82 | $10,01 | $9,55 | 693,00K |
| 2026-09-30 | $9,73 | -0,92 % | $10,10 | $10,14 | $9,67 | 773,40K |
| 2026-09-29 | $9,82 | +1,03 % | $9,78 | $10,01 | $9,52 | 805,00K |
| 2026-09-28 | $9,72 | -1,52 % | $9,68 | $10,03 | $9,57 | 1,02M |
| 2026-09-25 | $9,87 | -3,14 % | $10,23 | $10,23 | $9,46 | 1,25M |
| 2026-09-24 | $10,19 | +9,81 % | $9,98 | $10,51 | $9,54 | 3,11M |
| 2026-09-23 | $9,28 | -0,22 % | $9,25 | $9,58 | $9,13 | 883,30K |
| 2026-09-22 | $9,30 | +6,04 % | $8,86 | $9,37 | $8,77 | 686,40K |
| 2026-09-21 | $8,77 | +3,66 % | $8,52 | $8,99 | $8,52 | 763,50K |
| 2026-09-18 | $8,46 | -1,86 % | $8,62 | $8,69 | $8,40 | 547,90K |
| 2026-09-17 | $8,62 | +3,23 % | $8,57 | $8,78 | $8,47 | 608,10K |
| 2026-09-16 | $8,35 | +2,33 % | $8,21 | $8,43 | $8,11 | 463,10K |
| 2026-09-15 | $8,16 | -3,43 % | $8,43 | $8,52 | $8,13 | 662,20K |
| 2026-09-14 | $8,45 | -5,38 % | $8,57 | $8,69 | $8,43 | 743,90K |
| 2026-09-11 | $8,93 | +0,11 % | $8,98 | $9,22 | $8,82 | 841,40K |
| 2026-09-10 | $8,92 | +7,08 % | $8,43 | $9,34 | $8,40 | 2,91M |
| 2026-09-09 | $8,33 | -3,81 % | $8,62 | $8,70 | $8,32 | 463,10K |
| 2026-09-08 | $8,66 | +2,85 % | $8,46 | $8,90 | $8,42 | 613,10K |
| 2026-09-04 | $8,42 | +3,95 % | $8,14 | $8,60 | $8,06 | 892,90K |
| 2026-09-03 | $8,10 | +3,58 % | $7,90 | $8,23 | $7,77 | 816,50K |
| 2026-09-02 | $7,82 | -0,51 % | $8,06 | $8,20 | $7,77 | 937,80K |
| 2026-09-01 | $7,86 | -0,13 % | $7,75 | $7,97 | $7,62 | 911,00K |
| 2026-08-31 | $7,87 | -3,44 % | $8,14 | $8,20 | $7,83 | 697,70K |
| 2026-08-28 | $8,15 | -3,32 % | $8,43 | $8,45 | $8,05 | 703,90K |
| 2026-08-27 | $8,43 | -0,94 % | $8,78 | $8,96 | $8,30 | 754,30K |
| 2026-08-26 | $8,51 | -0,12 % | $8,51 | $8,72 | $8,48 | 657,10K |
| 2026-08-25 | $8,52 | +1,67 % | $8,54 | $8,74 | $8,46 | 636,60K |
| 2026-08-24 | $8,38 | -4,23 % | $8,60 | $8,68 | $8,35 | 710,80K |
| 2026-08-21 | $8,75 | -0,46 % | $8,91 | $8,96 | $8,52 | 674,00K |
| 2026-08-20 | $8,79 | -3,83 % | $9,20 | $9,26 | $8,67 | 1,06M |
| 2026-08-19 | $9,14 | -3,18 % | $9,44 | $9,48 | $8,98 | 1,07M |
| 2026-08-18 | $9,44 | -0,42 % | $9,22 | $9,91 | $9,16 | 1,09M |
| 2026-08-17 | $9,48 | -2,07 % | $9,61 | $9,66 | $9,20 | 1,54M |
| 2026-08-14 | $9,68 | -19,06 % | $9,22 | $9,87 | $9,12 | 3,27M |
| 2026-08-13 | $11,96 | -1,24 % | $12,24 | $12,84 | $11,95 | 2,82M |
| 2026-08-12 | $12,11 | +6,23 % | $11,77 | $12,43 | $11,68 | 758,60K |
| 2026-08-11 | $11,40 | -1,64 % | $11,52 | $11,60 | $11,29 | 579,80K |
| 2026-08-10 | $11,59 | +2,93 % | $11,29 | $11,73 | $11,25 | 540,00K |
| 2026-08-07 | $11,26 | +4,74 % | $11,24 | $11,48 | $10,97 | 413,20K |
| 2026-08-06 | $10,75 | -3,67 % | $10,72 | $11,41 | $10,70 | 382,90K |
| 2026-08-05 | $11,16 | -0,09 % | $11,26 | $11,37 | $10,91 | 436,30K |
| 2026-08-04 | $11,17 | +4,20 % | $10,98 | $11,47 | $10,80 | 891,00K |
| 2026-08-03 | $10,72 | +8,06 % | $9,96 | $10,77 | $9,85 | 1,10M |
| 2026-07-31 | $9,92 | +1,85 % | $9,89 | $10,20 | $9,48 | 591,30K |
| 2026-07-30 | $9,74 | +12,47 % | $9,02 | $9,91 | $9,02 | 547,40K |
| 2026-07-29 | $8,66 | -6,28 % | $9,17 | $9,27 | $8,66 | 676,90K |
| 2026-07-28 | $9,24 | -5,91 % | $9,76 | $9,78 | $9,24 | 457,50K |
| 2026-07-27 | $9,82 | +1,24 % | $10,12 | $10,23 | $9,52 | 532,00K |
| 2026-07-24 | $9,70 | -7,35 % | $10,40 | $10,40 | $9,69 | 483,40K |
| 2026-07-23 | $10,47 | +3,15 % | $9,81 | $10,50 | $9,81 | 504,80K |
| 2026-07-22 | $10,15 | +3,47 % | $9,88 | $10,63 | $9,78 | 985,30K |
| 2026-07-21 | $9,81 | +8,04 % | $9,35 | $9,87 | $9,34 | 820,10K |
| 2026-07-20 | $9,08 | -6,97 % | $9,76 | $9,90 | $8,87 | 1,36M |
| 2026-07-17 | $9,76 | -1,01 % | $9,48 | $9,97 | $9,29 | 520,70K |
| 2026-07-16 | $9,86 | -7,24 % | $10,48 | $10,48 | $9,42 | 1,26M |
| 2026-07-15 | $10,63 | -1,85 % | $10,97 | $11,36 | $10,60 | 843,50K |
| 2026-07-14 | $10,83 | -3,39 % | $11,21 | $11,40 | $10,71 | 763,10K |
| 2026-07-13 | $11,21 | -2,01 % | $11,27 | $11,39 | $10,88 | 668,00K |
| 2026-07-10 | $11,44 | +0,09 % | $11,51 | $11,72 | $11,42 | 470,30K |
| 2026-07-09 | $11,43 | +0,53 % | $11,54 | $11,68 | $11,22 | 372,10K |
| 2026-07-08 | $11,37 | +1,70 % | $10,90 | $11,44 | $10,90 | 594,50K |
| 2026-07-07 | $11,18 | -4,20 % | $11,55 | $11,86 | $10,83 | 570,20K |
| 2026-07-06 | $11,67 | +4,10 % | $11,32 | $11,77 | $11,27 | 572,80K |
| 2026-07-02 | $11,21 | -4,84 % | $11,96 | $12,34 | $11,13 | 799,00K |
| 2026-07-01 | $11,78 | -4,23 % | $12,16 | $12,50 | $11,66 | 574,70K |
| 2026-06-30 | $12,30 | +2,50 % | $11,98 | $12,41 | $11,90 | 571,10K |
| 2026-06-29 | $12,00 | +6,01 % | $11,52 | $12,16 | $11,31 | 1,06M |
| 2026-06-26 | $11,32 | -2,83 % | $11,30 | $11,57 | $10,74 | 2,44M |
| 2026-06-25 | $11,65 | -2,92 % | $12,30 | $12,41 | $11,35 | 801,20K |
| 2026-06-24 | $12,00 | -5,66 % | $12,73 | $12,81 | $11,87 | 754,90K |
| 2026-06-23 | $12,72 | -4,36 % | $12,87 | $13,30 | $12,67 | 627,10K |
| 2026-06-22 | $13,30 | -1,92 % | $13,42 | $13,95 | $13,08 | 742,10K |
| 2026-06-18 | $13,56 | +5,53 % | $13,23 | $13,68 | $12,87 | 981,40K |
| 2026-06-17 | $12,85 | +3,63 % | $12,51 | $13,59 | $12,51 | 845,80K |
| 2026-06-16 | $12,40 | -7,60 % | $13,50 | $13,64 | $12,24 | 1,02M |
| 2026-06-15 | $13,42 | +5,01 % | $13,50 | $13,85 | $12,87 | 1,05M |
| 2026-06-12 | $12,78 | +4,24 % | $12,21 | $12,97 | $12,05 | 849,00K |
| 2026-06-11 | $12,26 | +3,46 % | $11,79 | $12,35 | $11,60 | 1,01M |
| 2026-06-10 | $11,85 | -4,67 % | $12,24 | $12,52 | $11,81 | 789,30K |
| 2026-06-09 | $12,43 | -6,75 % | $13,63 | $13,85 | $11,77 | 1,24M |
| 2026-06-08 | $13,33 | -0,37 % | $13,64 | $13,73 | $13,23 | 896,70K |
| 2026-06-05 | $13,38 | -7,66 % | $14,13 | $14,13 | $12,92 | 1,05M |
| 2026-06-04 | $14,49 | +4,02 % | $13,64 | $14,88 | $13,49 | 1,14M |
| 2026-06-03 | $13,93 | -7,69 % | $14,55 | $14,74 | $13,56 | 1,59M |
| 2026-06-02 | $15,09 | -3,64 % | $15,55 | $16,06 | $15,05 | 2,22M |
| 2026-06-01 | $15,66 | -4,98 % | $15,34 | $16,17 | $14,81 | 2,33M |
| 2026-05-29 | $16,48 | +21,71 % | $15,70 | $17,49 | $15,20 | 8,23M |
| 2026-05-28 | $13,54 | +7,97 % | $12,45 | $13,56 | $12,41 | 1,63M |
| 2026-05-27 | $12,54 | -3,39 % | $13,11 | $13,53 | $12,46 | 1,31M |