Twin Disc, incorporated TWIN
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$26,20-0,25 (-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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26,20 | -0,95 % | $26,46 | $26,56 | $25,71 | 140,20K |
| 2026-09-29 | $26,45 | -0,04 % | $26,96 | $26,96 | $26,10 | 68,70K |
| 2026-09-28 | $26,46 | +1,26 % | $25,95 | $26,64 | $25,94 | 84,60K |
| 2026-09-25 | $26,13 | +0,73 % | $25,98 | $26,67 | $25,43 | 62,00K |
| 2026-09-24 | $25,94 | +0,35 % | $25,76 | $26,18 | $25,36 | 64,00K |
| 2026-09-23 | $25,85 | -0,31 % | $25,99 | $26,15 | $25,35 | 54,80K |
| 2026-09-22 | $25,93 | +2,33 % | $25,61 | $25,99 | $25,40 | 75,30K |
| 2026-09-21 | $25,34 | +1,85 % | $24,96 | $25,50 | $24,86 | 84,60K |
| 2026-09-18 | $24,88 | +0,73 % | $24,48 | $25,31 | $23,97 | 237,50K |
| 2026-09-17 | $24,70 | +1,56 % | $24,80 | $24,99 | $24,27 | 44,70K |
| 2026-09-16 | $24,32 | -1,74 % | $24,75 | $24,81 | $23,56 | 69,00K |
| 2026-09-15 | $24,75 | +2,70 % | $24,10 | $25,00 | $24,02 | 165,10K |
| 2026-09-14 | $24,10 | -1,79 % | $24,27 | $24,41 | $23,72 | 73,10K |
| 2026-09-11 | $24,54 | +0,82 % | $24,73 | $24,90 | $24,31 | 51,00K |
| 2026-09-10 | $24,34 | -1,34 % | $24,43 | $24,69 | $23,63 | 72,20K |
| 2026-09-09 | $24,67 | +1,07 % | $24,11 | $24,74 | $23,85 | 60,20K |
| 2026-09-08 | $24,41 | +2,35 % | $23,67 | $24,60 | $23,51 | 82,50K |
| 2026-09-04 | $23,85 | +4,56 % | $22,65 | $23,90 | $22,65 | 106,00K |
| 2026-09-03 | $22,81 | -0,13 % | $22,99 | $23,30 | $22,49 | 57,60K |
| 2026-09-02 | $22,84 | +1,87 % | $22,52 | $22,91 | $22,27 | 87,40K |
| 2026-09-01 | $22,42 | -2,31 % | $22,69 | $23,01 | $22,16 | 70,10K |
| 2026-08-31 | $22,95 | -0,74 % | $23,01 | $23,81 | $22,44 | 98,00K |
| 2026-08-28 | $23,12 | -1,03 % | $23,41 | $24,00 | $22,40 | 116,00K |
| 2026-08-27 | $23,36 | -0,68 % | $23,41 | $23,71 | $22,64 | 112,10K |
| 2026-08-26 | $23,52 | +0,13 % | $23,45 | $24,21 | $23,32 | 79,70K |
| 2026-08-25 | $23,49 | +3,85 % | $22,81 | $23,53 | $22,74 | 84,50K |
| 2026-08-24 | $22,62 | -3,42 % | $23,40 | $23,59 | $22,35 | 139,30K |
| 2026-08-21 | $23,42 | -4,29 % | $24,85 | $25,20 | $22,92 | 186,80K |
| 2026-08-20 | $24,47 | +3,34 % | $24,96 | $25,00 | $22,15 | 222,70K |
| 2026-08-19 | $23,68 | -5,09 % | $25,15 | $25,50 | $23,43 | 148,80K |
| 2026-08-18 | $24,95 | -0,83 % | $25,03 | $25,30 | $24,28 | 96,20K |
| 2026-08-17 | $25,16 | +2,53 % | $24,50 | $25,24 | $24,50 | 102,40K |
| 2026-08-14 | $24,54 | +1,53 % | $24,18 | $24,80 | $23,47 | 79,50K |
| 2026-08-13 | $24,17 | -1,67 % | $24,68 | $24,68 | $23,73 | 85,90K |
| 2026-08-12 | $24,58 | +1,74 % | $24,18 | $25,00 | $24,18 | 105,60K |
| 2026-08-11 | $24,16 | +1,90 % | $23,72 | $24,57 | $23,24 | 57,80K |
| 2026-08-10 | $23,71 | -1,78 % | $24,14 | $24,29 | $23,40 | 65,00K |
| 2026-08-07 | $24,14 | +3,38 % | $23,48 | $24,22 | $23,30 | 97,60K |
| 2026-08-06 | $23,35 | -1,93 % | $23,84 | $24,24 | $23,30 | 84,10K |
| 2026-08-05 | $23,81 | -0,87 % | $24,02 | $24,56 | $23,46 | 90,70K |
| 2026-08-04 | $24,02 | +3,80 % | $23,41 | $24,60 | $23,10 | 92,00K |
| 2026-08-03 | $23,14 | +1,45 % | $22,92 | $23,75 | $22,92 | 74,00K |
| 2026-07-31 | $22,81 | +0,09 % | $23,00 | $23,08 | $22,64 | 58,20K |
| 2026-07-30 | $22,79 | +2,43 % | $22,37 | $22,98 | $22,09 | 60,30K |
| 2026-07-29 | $22,25 | -3,72 % | $23,11 | $23,21 | $22,09 | 111,50K |
| 2026-07-28 | $23,11 | -0,60 % | $23,23 | $23,72 | $22,68 | 45,00K |
| 2026-07-27 | $23,25 | +0,13 % | $23,55 | $24,00 | $23,03 | 60,40K |
| 2026-07-24 | $23,22 | +0,48 % | $23,21 | $24,00 | $22,66 | 95,40K |
| 2026-07-23 | $23,11 | -0,82 % | $24,12 | $24,20 | $22,60 | 86,20K |
| 2026-07-22 | $23,30 | +0,78 % | $23,00 | $23,88 | $23,00 | 157,70K |
| 2026-07-21 | $23,12 | +4,57 % | $22,13 | $23,35 | $22,13 | 95,60K |
| 2026-07-20 | $22,11 | -2,12 % | $22,76 | $23,89 | $21,98 | 59,70K |
| 2026-07-17 | $22,59 | +1,30 % | $21,92 | $22,64 | $21,91 | 90,80K |
| 2026-07-16 | $22,30 | -1,02 % | $22,35 | $23,03 | $22,21 | 72,40K |
| 2026-07-15 | $22,53 | -1,01 % | $22,84 | $23,00 | $21,95 | 103,90K |
| 2026-07-14 | $22,76 | +3,03 % | $22,22 | $23,19 | $21,87 | 65,90K |
| 2026-07-13 | $22,09 | -2,34 % | $22,62 | $23,03 | $21,99 | 75,70K |
| 2026-07-10 | $22,62 | -2,08 % | $23,33 | $23,82 | $22,52 | 109,50K |
| 2026-07-09 | $23,10 | +8,71 % | $22,26 | $23,25 | $21,77 | 125,80K |
| 2026-07-08 | $21,25 | -2,88 % | $21,65 | $22,93 | $21,05 | 89,60K |
| 2026-07-07 | $21,88 | -2,06 % | $22,56 | $23,00 | $21,71 | 183,90K |
| 2026-07-06 | $22,34 | -2,27 % | $22,90 | $23,23 | $21,50 | 153,10K |
| 2026-07-02 | $22,86 | +0,93 % | $22,65 | $23,18 | $22,13 | 171,00K |
| 2026-07-01 | $22,65 | -2,37 % | $23,20 | $23,59 | $22,34 | 183,50K |
| 2026-06-30 | $23,20 | -1,44 % | $23,80 | $24,50 | $22,90 | 160,90K |
| 2026-06-29 | $23,54 | -2,69 % | $24,09 | $24,09 | $22,87 | 333,40K |
| 2026-06-26 | $24,19 | +4,22 % | $23,22 | $24,48 | $22,91 | 1,60M |
| 2026-06-25 | $23,21 | +3,76 % | $22,45 | $23,50 | $22,32 | 108,90K |
| 2026-06-24 | $22,37 | +0,95 % | $22,18 | $22,66 | $21,53 | 90,00K |
| 2026-06-23 | $22,16 | -0,54 % | $21,65 | $22,49 | $20,38 | 94,10K |
| 2026-06-22 | $22,28 | +1,92 % | $22,01 | $23,00 | $21,76 | 225,20K |
| 2026-06-18 | $21,86 | +5,05 % | $21,00 | $22,08 | $20,95 | 123,60K |
| 2026-06-17 | $20,81 | +4,68 % | $19,82 | $21,00 | $19,82 | 111,60K |
| 2026-06-16 | $19,88 | -0,65 % | $20,02 | $20,43 | $19,85 | 41,10K |
| 2026-06-15 | $20,01 | -0,05 % | $20,36 | $21,00 | $19,90 | 60,20K |
| 2026-06-12 | $20,02 | -0,15 % | $20,21 | $20,87 | $19,68 | 73,50K |
| 2026-06-11 | $20,05 | +6,42 % | $19,13 | $20,15 | $18,84 | 56,70K |
| 2026-06-10 | $18,84 | -6,55 % | $20,21 | $20,47 | $18,56 | 99,50K |
| 2026-06-09 | $20,16 | +3,38 % | $19,75 | $20,78 | $19,60 | 95,00K |
| 2026-06-08 | $19,50 | -2,06 % | $20,03 | $20,92 | $19,16 | 140,50K |
| 2026-06-05 | $19,91 | +6,70 % | $18,69 | $19,99 | $18,39 | 131,90K |
| 2026-06-04 | $18,66 | +3,61 % | $17,99 | $18,77 | $17,85 | 196,00K |
| 2026-06-03 | $18,01 | +2,33 % | $17,61 | $18,17 | $17,53 | 79,10K |
| 2026-06-02 | $17,60 | +4,20 % | $17,00 | $17,64 | $16,88 | 58,80K |
| 2026-06-01 | $16,89 | +1,26 % | $16,82 | $16,92 | $16,26 | 67,60K |
| 2026-05-29 | $16,68 | -3,19 % | $17,18 | $17,46 | $16,59 | 58,60K |
| 2026-05-28 | $17,23 | -1,49 % | $17,50 | $17,74 | $16,92 | 84,70K |
| 2026-05-27 | $17,49 | +2,52 % | $17,29 | $18,21 | $16,82 | 50,50K |
| 2026-05-26 | $17,06 | +6,69 % | $16,08 | $17,22 | $16,08 | 93,30K |
| 2026-05-22 | $15,99 | +0,50 % | $16,00 | $16,23 | $15,53 | 124,60K |