Comparing Back to the side-by-side chart ↗
Target Hospitality Corp (TH) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.89 | 15.95 | 15.19 | 15.46 | -3.50% | 2,528,971 |
| 2026-10-15 | 16.91 | 17.24 | 15.44 | 16.02 | -7.18% | 4,463,646 |
| 2026-10-14 | 18.38 | 18.44 | 16.85 | 17.26 | -7.80% | 1,834,256 |
| 2026-10-13 | 18.77 | 18.96 | 18.45 | 18.72 | -0.64% | 1,428,969 |
| 2026-10-12 | 18.34 | 18.93 | 18.13 | 18.84 | +2.34% | 1,436,581 |
| 2026-10-09 | 18.28 | 18.55 | 18.03 | 18.41 | +0.44% | 1,042,331 |
| 2026-10-08 | 18.41 | 18.45 | 18.03 | 18.33 | +0.38% | 1,890,981 |
| 2026-10-07 | 18.19 | 18.56 | 17.76 | 18.26 | -1.51% | 2,784,553 |
| 2026-10-06 | 18.86 | 19.17 | 18.40 | 18.54 | -1.96% | 2,097,832 |
| 2026-10-05 | 18.84 | 19.04 | 18.67 | 18.91 | +0.37% | 2,477,747 |
| 2026-10-02 | 19.16 | 19.45 | 18.65 | 18.84 | -8.01% | 8,980,682 |
| 2026-10-01 | 19.64 | 20.93 | 19.64 | 20.48 | +3.85% | 1,870,895 |
| 2026-09-30 | 19.41 | 19.96 | 19.35 | 19.72 | +2.28% | 1,442,114 |
| 2026-09-29 | 19.33 | 19.75 | 19.21 | 19.28 | -0.10% | 1,434,575 |
| 2026-09-28 | 20.75 | 20.75 | 18.94 | 19.30 | -6.22% | 1,732,170 |
| 2026-09-25 | 21.68 | 21.70 | 20.56 | 20.58 | -4.06% | 2,115,595 |
| 2026-09-24 | 20.88 | 21.76 | 20.88 | 21.45 | +1.18% | 2,762,840 |
| 2026-09-23 | 21.15 | 21.44 | 20.88 | 21.20 | +0.05% | 1,222,972 |
| 2026-09-22 | 21.19 | 21.73 | 20.64 | 21.19 | -0.42% | 1,851,143 |
| 2026-09-21 | 21.65 | 21.65 | 21.10 | 21.28 | +0.42% | 1,860,740 |
| 2026-09-18 | 20.91 | 21.42 | 20.68 | 21.19 | +2.07% | 4,948,753 |
| 2026-09-17 | 19.36 | 20.77 | 19.32 | 20.76 | +10.66% | 2,531,203 |
| 2026-09-16 | 18.80 | 19.26 | 18.45 | 18.76 | +0.05% | 1,875,346 |
| 2026-09-15 | 18.55 | 18.88 | 18.44 | 18.75 | +1.08% | 2,196,335 |
| 2026-09-14 | 19.20 | 19.30 | 18.43 | 18.55 | -3.64% | 1,548,650 |
| 2026-09-11 | 19.43 | 19.55 | 18.85 | 19.25 | +0.68% | 1,459,979 |
| 2026-09-10 | 19.15 | 19.20 | 18.83 | 19.12 | -0.42% | 2,817,797 |
| 2026-09-09 | 18.75 | 19.41 | 18.60 | 19.20 | -5.19% | 11,006,860 |
| 2026-09-08 | 19.55 | 20.47 | 19.24 | 20.25 | +3.74% | 1,702,791 |
| 2026-09-04 | 18.59 | 19.75 | 18.59 | 19.52 | +5.29% | 1,427,970 |
| 2026-09-03 | 18.38 | 18.87 | 18.10 | 18.54 | +0.82% | 715,832 |
| 2026-09-02 | 17.98 | 18.56 | 17.86 | 18.39 | +1.77% | 838,978 |
| 2026-09-01 | 18.45 | 18.57 | 17.80 | 18.07 | -2.43% | 890,173 |
| 2026-08-31 | 18.13 | 18.65 | 17.88 | 18.52 | -0.16% | 1,419,662 |
| 2026-08-28 | 19.00 | 19.65 | 18.40 | 18.55 | -2.16% | 1,627,825 |
| 2026-08-27 | 17.30 | 19.06 | 17.30 | 18.96 | +12.99% | 2,584,078 |
| 2026-08-26 | 18.35 | 18.68 | 16.70 | 16.78 | -3.51% | 2,086,285 |
| 2026-08-25 | 17.94 | 18.18 | 17.20 | 17.39 | -2.47% | 1,245,776 |
| 2026-08-24 | 17.69 | 18.23 | 17.61 | 17.83 | -0.11% | 969,880 |
| 2026-08-21 | 17.65 | 17.93 | 17.23 | 17.85 | +1.25% | 1,092,790 |
| 2026-08-20 | 17.59 | 17.66 | 16.88 | 17.63 | +3.46% | 914,522 |
| 2026-08-19 | 17.48 | 17.83 | 17.02 | 17.04 | -2.46% | 675,670 |
| 2026-08-18 | 17.88 | 17.99 | 17.14 | 17.47 | -3.32% | 1,195,072 |
| 2026-08-17 | 17.79 | 18.16 | 17.50 | 18.07 | +3.61% | 1,166,434 |
| 2026-08-14 | 16.26 | 17.50 | 16.19 | 17.44 | +7.19% | 703,303 |
| 2026-08-13 | 16.06 | 16.73 | 16.00 | 16.27 | +0.81% | 941,664 |
| 2026-08-12 | 16.81 | 17.22 | 16.11 | 16.14 | -2.89% | 1,037,569 |
| 2026-08-11 | 16.07 | 17.29 | 16.05 | 16.62 | +3.42% | 1,973,629 |
| 2026-08-10 | 15.53 | 17.54 | 15.02 | 16.07 | -2.67% | 1,995,331 |
| 2026-08-07 | 16.19 | 16.97 | 15.89 | 16.51 | +3.19% | 1,586,739 |
| 2026-08-06 | 15.76 | 16.45 | 15.58 | 16.00 | +1.52% | 1,263,403 |
| 2026-08-05 | 16.00 | 16.21 | 15.62 | 15.76 | -1.44% | 1,087,536 |
| 2026-08-04 | 15.98 | 16.30 | 15.91 | 15.99 | +1.27% | 958,383 |
| 2026-08-03 | 15.22 | 15.91 | 15.06 | 15.79 | +3.88% | 932,611 |
| 2026-07-31 | 14.59 | 15.21 | 14.08 | 15.20 | +4.83% | 1,375,798 |
| 2026-07-30 | 14.57 | 14.96 | 14.42 | 14.50 | +0.97% | 1,080,688 |
| 2026-07-29 | 14.82 | 15.09 | 14.20 | 14.36 | -2.84% | 1,171,011 |
| 2026-07-28 | 16.08 | 16.10 | 14.48 | 14.78 | -8.20% | 1,453,397 |
| 2026-07-27 | 16.35 | 16.42 | 15.26 | 16.10 | -0.31% | 1,388,156 |
| 2026-07-24 | 16.34 | 16.75 | 16.04 | 16.15 | -1.16% | 582,938 |
| 2026-07-23 | 16.54 | 16.77 | 16.18 | 16.34 | -2.21% | 659,482 |
| 2026-07-22 | 16.69 | 16.90 | 16.56 | 16.71 | -0.65% | 544,147 |
| 2026-07-21 | 16.51 | 17.12 | 16.10 | 16.82 | +2.62% | 807,228 |
| 2026-07-20 | 16.40 | 16.77 | 16.26 | 16.39 | +0.18% | 531,283 |
| 2026-07-17 | 16.55 | 16.97 | 16.31 | 16.36 | -3.02% | 702,999 |
| 2026-07-16 | 16.94 | 17.09 | 16.68 | 16.87 | -1.06% | 843,031 |
| 2026-07-15 | 17.40 | 17.65 | 16.98 | 17.05 | -1.56% | 594,867 |
| 2026-07-14 | 17.38 | 18.06 | 17.28 | 17.32 | +3.46% | 1,087,014 |
| 2026-07-13 | 17.85 | 17.94 | 16.71 | 16.74 | -6.79% | 1,028,874 |
| 2026-07-10 | 18.30 | 18.35 | 17.61 | 17.96 | -2.60% | 635,966 |
| 2026-07-09 | 18.36 | 18.50 | 17.97 | 18.44 | +1.15% | 655,691 |
| 2026-07-08 | 17.85 | 18.53 | 17.71 | 18.23 | +1.45% | 1,033,895 |
| 2026-07-07 | 17.76 | 18.14 | 17.44 | 17.97 | +1.30% | 1,535,502 |
| 2026-07-06 | 18.83 | 18.83 | 17.59 | 17.74 | -3.95% | 1,818,268 |
| 2026-07-02 | 19.76 | 19.88 | 18.40 | 18.47 | -6.39% | 1,302,175 |
| 2026-07-01 | 20.15 | 20.25 | 19.52 | 19.73 | -3.09% | 3,056,042 |
| 2026-06-30 | 20.21 | 20.52 | 20.00 | 20.36 | -0.39% | 1,384,446 |
| 2026-06-29 | 20.27 | 20.63 | 20.06 | 20.44 | +0.84% | 1,388,503 |
| 2026-06-26 | 20.02 | 20.85 | 19.89 | 20.27 | +0.40% | 3,461,289 |
| 2026-06-25 | 20.20 | 20.83 | 19.99 | 20.19 | +0.90% | 1,074,781 |
| 2026-06-24 | 20.53 | 20.61 | 19.80 | 20.01 | -2.49% | 1,486,697 |
| 2026-06-23 | 19.77 | 20.78 | 19.74 | 20.52 | +1.89% | 1,539,260 |
| 2026-06-22 | 20.13 | 20.54 | 19.77 | 20.14 | -0.10% | 1,644,401 |
| 2026-06-18 | 19.60 | 20.33 | 19.29 | 20.16 | +4.02% | 1,558,923 |
| 2026-06-17 | 18.87 | 19.46 | 18.80 | 19.38 | +1.89% | 1,127,647 |
| 2026-06-16 | 18.84 | 19.30 | 18.65 | 19.02 | +0.58% | 1,597,034 |
| 2026-06-15 | 18.54 | 19.00 | 18.38 | 18.91 | +2.77% | 1,132,420 |
| 2026-06-12 | 17.74 | 18.43 | 17.49 | 18.40 | +4.13% | 1,065,425 |
| 2026-06-11 | 17.24 | 17.73 | 17.12 | 17.67 | +3.70% | 1,389,913 |
| 2026-06-10 | 16.52 | 17.11 | 16.36 | 17.04 | +3.65% | 1,131,383 |
| 2026-06-09 | 16.85 | 17.03 | 16.32 | 16.44 | -1.62% | 1,110,821 |
| 2026-06-08 | 16.10 | 16.76 | 15.95 | 16.71 | +3.72% | 1,211,116 |
| 2026-06-05 | 16.86 | 16.89 | 16.05 | 16.11 | -4.16% | 943,412 |
| 2026-06-04 | 16.76 | 17.02 | 16.43 | 16.81 | -1.47% | 1,399,704 |
| 2026-06-03 | 16.87 | 17.06 | 16.28 | 17.06 | +0.65% | 2,271,441 |
| 2026-06-02 | 17.06 | 17.28 | 16.89 | 16.95 | -1.28% | 1,146,503 |
| 2026-06-01 | 17.22 | 17.40 | 17.02 | 17.17 | -1.09% | 1,510,654 |
| 2026-05-29 | 17.22 | 17.41 | 16.83 | 17.36 | +0.81% | 2,412,579 |
| 2026-05-28 | 17.21 | 17.44 | 17.05 | 17.22 | -6.06% | 6,046,463 |
| 2026-05-27 | 18.42 | 18.72 | 18.27 | 18.33 | -0.11% | 797,572 |
| 2026-05-26 | 18.12 | 18.50 | 17.96 | 18.35 | +2.51% | 831,265 |
| 2026-05-22 | 18.32 | 18.61 | 17.84 | 17.90 | -1.76% | 641,644 |
| 2026-05-21 | 18.04 | 18.36 | 17.93 | 18.22 | -0.22% | 604,353 |
| 2026-05-20 | 18.45 | 18.69 | 18.10 | 18.26 | -0.76% | 577,332 |
| 2026-05-19 | 17.83 | 18.60 | 17.52 | 18.40 | +2.22% | 1,227,896 |
| 2026-05-18 | 18.66 | 18.89 | 17.95 | 18.00 | -3.54% | 877,944 |
| 2026-05-15 | 17.95 | 18.93 | 17.87 | 18.66 | +1.74% | 1,364,460 |
| 2026-05-14 | 17.39 | 18.37 | 17.36 | 18.34 | +4.80% | 936,701 |
| 2026-05-13 | 18.00 | 18.02 | 17.35 | 17.50 | +0.11% | 1,139,769 |
| 2026-05-12 | 18.08 | 18.34 | 17.15 | 17.48 | -3.32% | 1,199,176 |
| 2026-05-11 | 16.29 | 18.23 | 15.70 | 18.08 | +17.94% | 5,048,274 |
| 2026-05-08 | 15.36 | 15.55 | 15.12 | 15.33 | +0.26% | 912,495 |
| 2026-05-07 | 15.66 | 15.79 | 15.28 | 15.29 | -3.17% | 1,845,679 |
| 2026-05-06 | 15.66 | 16.05 | 15.58 | 15.79 | +0.89% | 1,061,333 |
| 2026-05-05 | 15.25 | 15.79 | 15.18 | 15.65 | +3.30% | 1,090,037 |
| 2026-05-04 | 14.54 | 15.17 | 14.48 | 15.15 | +3.20% | 1,322,643 |
| 2026-05-01 | 14.54 | 14.77 | 14.38 | 14.68 | +0.96% | 1,329,777 |
| 2026-04-30 | 14.16 | 14.69 | 14.16 | 14.54 | +2.47% | 1,156,765 |
| 2026-04-29 | 14.28 | 14.41 | 14.08 | 14.19 | -1.05% | 739,643 |
| 2026-04-28 | 14.27 | 14.44 | 14.17 | 14.34 | +0.28% | 1,025,296 |
| 2026-04-27 | 14.29 | 14.42 | 14.14 | 14.30 | +0.35% | 1,100,708 |
| 2026-04-24 | 14.04 | 14.46 | 14.02 | 14.25 | +1.79% | 1,282,364 |
| 2026-04-23 | 14.55 | 14.74 | 13.75 | 14.00 | -4.18% | 3,185,030 |
| 2026-04-22 | 14.83 | 14.90 | 14.36 | 14.61 | -8.11% | 7,217,358 |
| 2026-04-21 | 15.59 | 16.12 | 14.30 | 15.90 | +1.86% | 778,795 |
| 2026-04-20 | 14.77 | 15.65 | 14.74 | 15.61 | +5.19% | 1,620,620 |
| 2026-04-17 | 14.83 | 14.97 | 14.55 | 14.84 | +1.16% | 584,810 |
| 2026-04-16 | 14.68 | 14.92 | 14.48 | 14.67 | -1.21% | 507,487 |
| 2026-04-15 | 14.41 | 14.98 | 14.34 | 14.85 | +2.20% | 718,438 |
| 2026-04-14 | 14.44 | 14.85 | 14.43 | 14.53 | +0.62% | 791,209 |
| 2026-04-13 | 14.34 | 14.62 | 13.93 | 14.44 | -0.14% | 854,382 |
| 2026-04-10 | 14.90 | 14.97 | 14.35 | 14.46 | -2.95% | 1,022,662 |
| 2026-04-09 | 14.74 | 15.10 | 14.55 | 14.90 | +3.91% | 1,770,378 |
| 2026-04-08 | 13.91 | 14.46 | 13.73 | 14.34 | +4.44% | 882,544 |
| 2026-04-07 | 13.60 | 13.99 | 13.33 | 13.73 | +0.81% | 876,983 |
| 2026-04-06 | 13.90 | 14.13 | 13.40 | 13.62 | -1.87% | 961,528 |
| 2026-04-02 | 12.72 | 13.90 | 12.36 | 13.88 | +9.64% | 2,060,017 |
| 2026-04-01 | 12.42 | 13.29 | 11.89 | 12.66 | +36.42% | 9,715,771 |
| 2026-03-31 | 9.38 | 9.43 | 9.15 | 9.28 | +0.32% | 501,298 |
| 2026-03-30 | 9.64 | 9.69 | 9.21 | 9.25 | -3.75% | 431,517 |
| 2026-03-27 | 9.56 | 9.67 | 9.43 | 9.61 | -0.83% | 349,768 |
| 2026-03-26 | 9.60 | 9.79 | 9.35 | 9.69 | +0.21% | 339,493 |
| 2026-03-25 | 9.64 | 9.73 | 9.44 | 9.67 | +0.94% | 514,896 |
| 2026-03-24 | 9.11 | 9.67 | 8.90 | 9.58 | +3.57% | 639,695 |
| 2026-03-23 | 9.12 | 9.42 | 9.04 | 9.25 | +2.44% | 525,950 |
| 2026-03-20 | 9.14 | 9.21 | 8.82 | 9.03 | -0.77% | 509,930 |
| 2026-03-19 | 9.06 | 9.28 | 9.04 | 9.10 | -0.98% | 327,443 |
| 2026-03-18 | 9.32 | 9.42 | 9.12 | 9.19 | -2.13% | 483,447 |
| 2026-03-17 | 9.54 | 9.78 | 9.32 | 9.39 | +3.19% | 645,711 |
| 2026-03-16 | 9.28 | 9.35 | 8.90 | 9.10 | -2.26% | 537,741 |
| 2026-03-13 | 9.73 | 9.73 | 9.21 | 9.31 | -4.02% | 517,027 |
| 2026-03-12 | 9.47 | 9.90 | 9.16 | 9.70 | +6.83% | 1,470,852 |
| 2026-03-11 | 9.22 | 9.53 | 8.50 | 9.08 | +13.78% | 965,131 |
| 2026-03-10 | 7.83 | 8.30 | 7.80 | 7.98 | +1.01% | 529,307 |
| 2026-03-09 | 7.72 | 7.95 | 7.65 | 7.90 | +0.89% | 316,969 |
| 2026-03-06 | 7.78 | 7.87 | 7.59 | 7.83 | -1.01% | 272,617 |
| 2026-03-05 | 7.96 | 8.13 | 7.80 | 7.91 | -1.74% | 416,756 |
| 2026-03-04 | 7.70 | 8.11 | 7.64 | 8.05 | +5.64% | 442,233 |
| 2026-03-03 | 7.61 | 7.73 | 7.48 | 7.62 | -1.42% | 304,749 |
| 2026-03-02 | 7.77 | 7.81 | 7.58 | 7.73 | -0.77% | 332,635 |
| 2026-02-27 | 7.54 | 7.82 | 7.38 | 7.79 | +1.83% | 471,008 |
| 2026-02-26 | 7.07 | 7.90 | 6.95 | 7.65 | +8.05% | 679,921 |
| 2026-02-25 | 6.89 | 7.14 | 6.64 | 7.08 | +6.15% | 516,355 |
| 2026-02-24 | 6.90 | 7.08 | 6.53 | 6.67 | +1.99% | 660,724 |
| 2026-02-23 | 6.62 | 6.66 | 6.38 | 6.54 | -1.36% | 301,525 |
| 2026-02-20 | 6.93 | 6.93 | 6.46 | 6.63 | -5.15% | 604,541 |
| 2026-02-19 | 6.96 | 7.03 | 6.87 | 6.99 | -0.14% | 166,828 |
| 2026-02-18 | 7.09 | 7.17 | 6.99 | 7.00 | -1.55% | 274,934 |
| 2026-02-17 | 7.18 | 7.20 | 7.06 | 7.11 | -0.56% | 188,569 |
| 2026-02-13 | 7.08 | 7.21 | 7.04 | 7.15 | +0.99% | 478,366 |
| 2026-02-12 | 7.44 | 7.44 | 7.04 | 7.08 | -4.07% | 304,123 |
| 2026-02-11 | 7.44 | 7.49 | 7.31 | 7.38 | +0.00% | 204,652 |
| 2026-02-10 | 7.22 | 7.49 | 7.19 | 7.38 | +1.10% | 330,766 |
| 2026-02-09 | 7.30 | 7.37 | 7.12 | 7.30 | +0.41% | 562,002 |
| 2026-02-06 | 7.22 | 7.33 | 7.16 | 7.27 | +0.83% | 398,318 |
| 2026-02-05 | 7.15 | 7.26 | 7.07 | 7.21 | +0.14% | 351,060 |
| 2026-02-04 | 7.18 | 7.25 | 7.07 | 7.20 | +0.70% | 252,556 |
| 2026-02-03 | 7.00 | 7.28 | 7.00 | 7.15 | +1.56% | 377,087 |
| 2026-02-02 | 6.88 | 7.14 | 6.85 | 7.04 | +2.18% | 371,351 |
| 2026-01-30 | 6.74 | 6.92 | 6.70 | 6.89 | +1.47% | 463,803 |
| 2026-01-29 | 6.80 | 6.85 | 6.70 | 6.79 | +0.44% | 290,915 |
| 2026-01-28 | 6.90 | 6.92 | 6.72 | 6.76 | -2.59% | 322,098 |
| 2026-01-27 | 7.13 | 7.15 | 6.92 | 6.94 | -3.07% | 214,056 |
| 2026-01-26 | 7.38 | 7.41 | 7.15 | 7.16 | -3.11% | 205,048 |
| 2026-01-23 | 7.61 | 7.61 | 7.33 | 7.39 | -3.52% | 291,179 |
| 2026-01-22 | 7.69 | 7.76 | 7.60 | 7.66 | +0.00% | 355,980 |
| 2026-01-21 | 7.53 | 7.71 | 7.44 | 7.66 | +1.86% | 344,370 |
| 2026-01-20 | 7.47 | 7.69 | 7.28 | 7.52 | -0.92% | 618,718 |
| 2026-01-16 | 7.86 | 7.87 | 7.55 | 7.59 | -3.80% | 388,437 |
| 2026-01-15 | 8.04 | 8.10 | 7.88 | 7.89 | -1.74% | 234,744 |
| 2026-01-14 | 8.17 | 8.27 | 8.01 | 8.03 | -1.47% | 284,193 |
| 2026-01-13 | 8.23 | 8.26 | 8.10 | 8.15 | -1.21% | 178,311 |
| 2026-01-12 | 8.28 | 8.44 | 8.23 | 8.25 | -0.36% | 244,096 |
| 2026-01-09 | 8.00 | 8.41 | 7.94 | 8.28 | +3.50% | 486,674 |
| 2026-01-08 | 7.96 | 8.04 | 7.90 | 8.00 | -0.37% | 309,652 |
| 2026-01-07 | 8.04 | 8.09 | 7.95 | 8.03 | -0.12% | 215,104 |
| 2026-01-06 | 8.06 | 8.25 | 7.97 | 8.04 | -1.11% | 401,944 |
| 2026-01-05 | 8.08 | 8.23 | 8.00 | 8.13 | +0.37% | 348,094 |
| 2026-01-02 | 8.02 | 8.18 | 8.01 | 8.10 | +1.12% | 268,437 |
| 2025-12-31 | 8.13 | 8.13 | 7.93 | 8.01 | -1.23% | 325,126 |
| 2025-12-30 | 8.40 | 8.43 | 8.09 | 8.11 | -3.45% | 310,745 |
| 2025-12-29 | 8.43 | 8.46 | 8.33 | 8.40 | -0.94% | 237,244 |
| 2025-12-26 | 8.42 | 8.50 | 8.32 | 8.48 | +0.71% | 171,769 |
| 2025-12-24 | 8.34 | 8.48 | 8.26 | 8.42 | +1.08% | 102,060 |
| 2025-12-23 | 8.20 | 8.34 | 8.15 | 8.33 | +1.34% | 185,459 |
| 2025-12-22 | 8.14 | 8.31 | 8.10 | 8.22 | +1.61% | 285,659 |
| 2025-12-19 | 8.40 | 8.54 | 8.07 | 8.09 | -2.88% | 321,476 |
| 2025-12-18 | 8.44 | 8.49 | 8.27 | 8.33 | -0.48% | 264,017 |
| 2025-12-17 | 8.51 | 8.64 | 8.33 | 8.37 | -1.76% | 222,907 |
| 2025-12-16 | 8.59 | 8.64 | 8.47 | 8.52 | -0.70% | 259,042 |
| 2025-12-15 | 8.61 | 8.63 | 8.44 | 8.58 | +0.12% | 304,878 |
| 2025-12-12 | 8.79 | 8.88 | 8.50 | 8.57 | -2.06% | 308,490 |
| 2025-12-11 | 8.68 | 8.95 | 8.68 | 8.75 | +0.92% | 387,556 |
| 2025-12-10 | 8.59 | 8.72 | 8.54 | 8.67 | +0.81% | 559,864 |
| 2025-12-09 | 8.44 | 8.66 | 8.28 | 8.60 | +1.90% | 324,972 |
| 2025-12-08 | 8.20 | 8.47 | 8.15 | 8.44 | +2.43% | 384,435 |
| 2025-12-05 | 8.11 | 8.35 | 7.92 | 8.24 | +6.05% | 564,660 |
| 2025-12-04 | 7.72 | 7.91 | 7.57 | 7.77 | +0.13% | 311,344 |
| 2025-12-03 | 8.00 | 8.12 | 7.75 | 7.76 | +0.13% | 641,629 |
| 2025-12-02 | 7.94 | 7.94 | 7.66 | 7.75 | -2.27% | 525,098 |
| 2025-12-01 | 7.72 | 7.96 | 7.43 | 7.93 | +1.67% | 709,103 |
| 2025-11-28 | 7.72 | 7.90 | 7.62 | 7.80 | +1.56% | 411,852 |
| 2025-11-26 | 7.48 | 7.69 | 7.40 | 7.68 | +2.13% | 357,101 |
| 2025-11-25 | 7.26 | 7.57 | 7.16 | 7.52 | +4.01% | 434,010 |
| 2025-11-24 | 7.00 | 7.28 | 6.83 | 7.23 | +3.29% | 446,765 |
| 2025-11-21 | 6.90 | 7.11 | 6.77 | 7.00 | +1.30% | 402,880 |
| 2025-11-20 | 7.12 | 7.22 | 6.87 | 6.91 | +2.98% | 913,792 |
| 2025-11-19 | 6.52 | 6.74 | 6.35 | 6.71 | +3.39% | 452,983 |
| 2025-11-18 | 6.34 | 6.72 | 6.27 | 6.49 | +1.72% | 506,875 |
| 2025-11-17 | 6.36 | 7.03 | 6.22 | 6.38 | +1.43% | 999,691 |
| 2025-11-14 | 6.15 | 6.32 | 6.10 | 6.29 | +1.13% | 353,823 |
| 2025-11-13 | 6.34 | 6.35 | 6.10 | 6.22 | -2.20% | 448,675 |
| 2025-11-12 | 6.50 | 6.58 | 6.20 | 6.36 | -2.60% | 428,405 |
| 2025-11-11 | 6.79 | 6.79 | 6.49 | 6.53 | -2.10% | 584,279 |
| 2025-11-10 | 6.47 | 6.75 | 6.24 | 6.67 | +4.06% | 586,036 |
| 2025-11-07 | 6.46 | 6.46 | 5.97 | 6.41 | -1.69% | 1,348,218 |
| 2025-11-06 | 8.00 | 8.19 | 6.51 | 6.52 | -15.54% | 722,751 |
| 2025-11-05 | 7.41 | 7.72 | 7.35 | 7.72 | +4.47% | 399,704 |
| 2025-11-04 | 7.72 | 7.84 | 7.35 | 7.39 | -5.01% | 334,296 |
| 2025-11-03 | 7.72 | 7.84 | 7.49 | 7.78 | +1.17% | 424,218 |
| 2025-10-31 | 7.55 | 7.84 | 7.45 | 7.69 | +0.92% | 771,412 |
| 2025-10-30 | 7.30 | 7.65 | 7.24 | 7.62 | +3.67% | 629,434 |
| 2025-10-29 | 7.15 | 7.75 | 7.15 | 7.35 | +3.23% | 743,926 |
| 2025-10-28 | 7.26 | 7.26 | 7.09 | 7.12 | -1.66% | 208,756 |
| 2025-10-27 | 7.50 | 7.58 | 7.20 | 7.24 | -3.21% | 307,104 |
| 2025-10-24 | 7.21 | 7.55 | 7.18 | 7.48 | +3.60% | 366,640 |
| 2025-10-23 | 7.25 | 7.38 | 7.16 | 7.22 | -0.55% | 254,256 |
| 2025-10-22 | 7.35 | 7.38 | 7.16 | 7.26 | -0.95% | 354,505 |
| 2025-10-21 | 7.16 | 7.39 | 7.09 | 7.33 | +2.37% | 247,831 |
| 2025-10-20 | 7.01 | 7.18 | 7.00 | 7.16 | +2.29% | 326,838 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+19.68%). Schwächster Monat: Feb (-15.13%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Target Hospitality Corp (TH)?
15.46 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von TH?
21.76 im Hoch und 5.97 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Target Hospitality Corp?
Historisch war der stärkste Kalendermonat von TH der Aug (Durchschnitt +19.68%), der schwächste der Feb (Durchschnitt -15.13%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.