Deutsche Märkte öffnen in 25 Minuten

TransDigm Group Incorporated (TDG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.312,29-5,65 (-0,43%)
Börsenschluss: 04:00PM EDT
1.312,64 +0,35 (+0,03%)
Nachbörse: 07:31PM EDT
Zeitraum:
30. Mai 2023 - 30. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Mai 20241.316,131.333,851.312,261.312,291.312,29200.700
28. Mai 20241.356,531.363,661.310,751.317,941.317,94202.800
24. Mai 20241.335,001.350,311.329,231.350,311.350,31136.100
23. Mai 20241.334,861.335,001.312,021.330,721.330,72173.300
22. Mai 20241.335,001.340,971.316,971.326,191.326,19251.300
21. Mai 20241.311,991.340,761.306,741.336,841.336,84212.400
20. Mai 20241.295,791.317,011.295,791.312,761.312,76179.500
17. Mai 20241.296,091.298,851.281,981.291,951.291,95210.900
16. Mai 20241.287,291.295,551.283,801.286,321.286,32251.300
15. Mai 20241.278,881.292,121.276,881.289,201.289,20257.900
14. Mai 20241.276,411.279,401.260,051.275,771.275,77310.700
13. Mai 20241.317,811.317,811.279,891.280,561.280,56252.300
10. Mai 20241.328,221.330,821.308,601.310,491.310,49212.400
09. Mai 20241.316,961.330,381.310,341.318,861.318,86229.200
08. Mai 20241.315,231.328,151.306,311.315,001.315,00250.100
07. Mai 20241.240,021.315,021.240,001.310,401.310,40443.100
06. Mai 20241.305,681.309,431.294,991.301,631.301,63330.500
03. Mai 20241.291,611.303,491.270,931.293,801.293,80238.000
02. Mai 20241.254,611.274,211.250,191.271,781.271,78196.600
01. Mai 20241.245,571.269,491.242,071.249,321.249,32158.900
30. Apr. 20241.253,271.266,711.245,991.248,031.248,03238.200
29. Apr. 20241.260,001.269,121.249,661.258,721.258,72123.100
26. Apr. 20241.257,371.269,511.254,491.259,151.259,15140.900
25. Apr. 20241.240,051.265,251.225,501.256,581.256,58232.700
24. Apr. 20241.250,001.255,591.213,791.241,621.241,62222.400
23. Apr. 20241.215,001.244,661.212,411.242,401.242,40241.800
22. Apr. 20241.195,941.213,661.186,121.200,931.200,93147.900
19. Apr. 20241.225,371.226,331.185,781.187,701.187,70228.300
18. Apr. 20241.218,921.237,391.211,571.213,501.213,50205.500
17. Apr. 20241.233,521.235,281.212,711.225,701.225,70148.000
16. Apr. 20241.210,091.228,081.210,091.223,151.223,15155.200
15. Apr. 20241.243,001.248,391.206,961.207,501.207,50183.200
12. Apr. 20241.223,031.231,861.207,121.220,381.220,38193.500
11. Apr. 20241.214,671.237,511.206,871.234,931.234,93180.200
10. Apr. 20241.206,761.224,621.205,211.219,911.219,91170.200
09. Apr. 20241.234,291.234,291.198,321.215,931.215,93130.000
08. Apr. 20241.236,911.239,261.227,881.233,291.233,29126.800
05. Apr. 20241.212,551.237,131.212,551.235,281.235,28152.900
04. Apr. 20241.242,041.246,221.200,001.204,361.204,36188.100
03. Apr. 20241.201,711.234,951.201,711.228,511.228,51223.000
02. Apr. 20241.209,301.209,301.196,771.203,821.203,82231.700
01. Apr. 20241.229,771.229,771.208,901.213,941.213,94148.700
28. März 20241.233,801.238,951.226,381.231,601.231,60164.400
27. März 20241.233,141.237,491.223,501.233,801.233,80140.400
26. März 20241.226,161.227,271.217,311.223,111.223,11113.100
25. März 20241.238,131.238,131.218,071.223,411.223,41115.600
22. März 20241.232,381.238,001.226,891.231,201.231,20148.900
21. März 20241.215,931.238,341.212,491.232,381.232,38203.800
20. März 20241.199,701.217,001.198,541.214,981.214,98204.000
19. März 20241.184,701.202,701.177,761.200,921.200,92174.700
18. März 20241.181,831.188,901.177,451.181,001.181,00154.500
15. März 20241.173,081.182,251.163,821.172,201.172,20326.700
14. März 20241.189,631.192,581.179,851.185,901.185,90175.800
13. März 20241.176,341.190,181.174,631.187,401.187,40162.000
12. März 20241.164,131.184,391.154,211.183,131.183,13228.000
11. März 20241.158,841.158,841.136,271.151,741.151,74253.900
08. März 20241.170,311.180,001.148,741.164,991.164,99204.500
07. März 20241.175,001.177,651.169,541.174,691.174,69162.300
06. März 20241.169,281.174,971.162,691.168,681.168,68230.300
05. März 20241.172,271.178,971.154,331.160,001.160,00229.900
04. März 20241.187,351.189,531.167,731.173,411.173,41264.600
01. März 20241.178,001.188,001.169,941.183,271.183,27196.400
29. Feb. 20241.170,821.179,261.164,141.177,741.177,74314.600
28. Feb. 20241.174,001.177,101.165,381.172,001.172,00286.800
27. Feb. 20241.186,301.187,761.161,651.174,221.174,22194.300
26. Feb. 20241.203,331.206,851.186,681.187,401.187,40168.100
23. Feb. 20241.193,391.207,581.192,781.199,891.199,89163.600
22. Feb. 20241.165,001.195,471.164,421.192,951.192,95261.900
21. Feb. 20241.159,331.165,081.155,831.164,351.164,35183.100
20. Feb. 20241.146,441.163,481.142,001.159,011.159,01227.000
16. Feb. 20241.159,621.165,001.144,681.146,391.146,39197.300
15. Feb. 20241.150,001.159,391.136,801.157,791.157,79233.000
14. Feb. 20241.135,381.147,601.128,511.147,131.147,13219.100
13. Feb. 20241.100,861.123,441.100,861.122,261.122,26270.200
12. Feb. 20241.119,091.119,091.104,051.109,171.109,17219.900
09. Feb. 20241.132,081.139,981.115,871.119,891.119,89283.100
08. Feb. 20241.153,221.155,241.108,901.128,571.128,57442.600
07. Feb. 20241.140,361.150,151.140,361.147,011.147,01369.100
06. Feb. 20241.141,671.142,551.127,831.140,601.140,60287.100
05. Feb. 20241.119,731.139,821.119,121.135,081.135,08230.800
02. Feb. 20241.114,741.129,421.111,681.123,761.123,76188.100
01. Feb. 20241.099,461.116,931.095,721.113,681.113,68228.100
31. Jan. 20241.087,571.100,001.086,371.092,681.092,68312.000
30. Jan. 20241.081,491.089,501.078,541.085,941.085,94174.100
29. Jan. 20241.086,161.088,411.070,031.081,731.081,73145.400
26. Jan. 20241.082,321.089,961.070,821.082,481.082,48244.500
25. Jan. 20241.065,791.080,951.063,531.078,871.078,87260.700
24. Jan. 20241.073,281.076,941.058,941.059,921.059,92144.700
23. Jan. 20241.070,631.077,541.068,761.071,851.071,85153.800
22. Jan. 20241.058,351.074,251.058,351.072,211.072,21200.100
19. Jan. 20241.058,401.059,951.048,061.057,131.057,13171.200
18. Jan. 20241.035,711.053,641.032,431.053,001.053,00201.300
17. Jan. 20241.025,011.040,671.025,011.031,751.031,75149.800
16. Jan. 20241.029,161.033,651.017,801.027,321.027,32194.000
12. Jan. 20241.027,121.033,811.018,841.032,831.032,83146.200
11. Jan. 20241.015,001.022,981.004,251.019,821.019,82188.800
10. Jan. 20241.005,811.017,211.002,811.015,001.015,00205.800
09. Jan. 2024988,941.002,85985,291.000,121.000,12210.700
08. Jan. 2024975,00997,81975,00997,18997,18257.700
05. Jan. 2024977,48986,76976,01978,61978,61217.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...