Taskus Inc (TASK)

TASK
🏛️ Vereinigte Staaten →
17.86
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 13.38 13.63 12.97 13.07 0.3M
2023-12-28 12.74 13.49 12.74 13.43 0.3M
2023-12-27 12.50 12.82 12.42 12.80 0.1M
2023-12-26 12.58 12.64 12.34 12.50 0.1M
2023-12-22 12.53 12.65 12.45 12.58 0.1M
2023-12-21 12.04 12.35 12.02 12.29 0.1M
2023-12-20 12.34 12.60 11.97 12.01 0.3M
2023-12-19 12.08 12.43 12.06 12.40 0.4M
2023-12-18 12.69 12.77 11.97 12.05 0.3M
2023-12-15 12.55 12.99 12.46 12.61 0.5M
2023-12-14 12.57 12.77 12.13 12.56 0.5M
2023-12-13 12.06 12.53 12.02 12.48 0.3M
2023-12-12 12.33 12.33 11.98 12.06 0.3M
2023-12-11 12.27 12.45 12.20 12.36 0.2M
2023-12-08 12.67 12.80 12.33 12.42 0.2M
2023-12-07 12.20 12.89 12.15 12.67 0.3M
2023-12-06 12.53 12.66 12.15 12.16 0.2M
2023-12-05 12.67 12.78 12.39 12.45 0.2M
2023-12-04 12.42 13.01 12.26 12.78 0.3M
2023-12-01 11.97 12.64 11.95 12.38 0.4M
2023-11-30 11.96 12.19 11.93 12.02 0.4M
2023-11-29 12.07 12.30 11.88 11.95 0.3M
2023-11-28 12.06 12.23 11.85 12.00 0.4M
2023-11-27 12.31 12.33 11.98 12.09 0.3M
2023-11-24 12.22 12.45 12.15 12.37 0.1M
2023-11-22 12.14 12.37 11.91 12.22 0.5M
2023-11-21 12.44 12.53 12.00 12.14 0.5M
2023-11-20 12.63 12.72 12.29 12.52 0.5M
2023-11-17 12.83 12.89 12.61 12.69 0.3M
2023-11-16 12.68 12.98 12.44 12.74 0.3M
2023-11-15 13.17 13.58 12.68 12.70 0.5M
2023-11-14 13.01 13.25 12.87 13.19 0.5M
2023-11-13 12.58 13.09 12.52 12.66 0.4M
2023-11-10 12.81 12.91 12.46 12.66 0.4M
2023-11-09 12.56 13.30 12.30 12.89 0.9M
2023-11-08 12.04 13.14 11.85 12.76 1.2M
2023-11-07 11.75 12.22 11.21 12.10 1.5M
2023-11-06 10.25 10.46 9.99 10.26 0.6M
2023-11-03 9.87 10.22 9.87 10.11 0.6M
2023-11-02 9.49 9.86 9.47 9.72 0.4M
2023-11-01 9.22 9.35 9.10 9.30 0.3M
2023-10-31 9.08 9.33 9.07 9.28 0.5M
2023-10-30 8.82 9.14 8.68 9.12 0.2M
2023-10-27 8.83 8.94 8.71 8.73 0.3M
2023-10-26 8.63 8.99 8.63 8.81 0.2M
2023-10-25 8.52 8.59 8.25 8.59 0.3M
2023-10-24 8.73 8.95 8.44 8.55 0.5M
2023-10-23 8.79 8.94 8.62 8.63 0.2M
2023-10-20 8.76 9.17 8.63 8.91 0.6M
2023-10-19 8.52 8.96 8.42 8.76 0.5M
2023-10-18 9.00 9.00 8.54 8.61 0.3M
2023-10-17 8.79 9.43 8.79 9.09 0.3M
2023-10-16 8.27 8.89 8.25 8.85 0.6M
2023-10-13 8.32 8.37 7.95 8.18 0.7M
2023-10-12 9.00 9.00 8.14 8.33 0.6M
2023-10-11 9.18 9.31 8.75 8.94 0.5M
2023-10-10 9.31 9.49 9.14 9.15 0.6M
2023-10-09 9.07 9.32 9.00 9.14 1.6M
2023-10-06 9.24 9.32 9.07 9.09 0.2M
2023-10-05 9.30 9.35 9.06 9.33 0.2M
2023-10-04 9.71 9.71 9.27 9.38 0.1M
2023-10-03 9.59 9.97 9.52 9.64 0.2M
2023-10-02 10.34 10.34 9.66 9.73 0.3M
2023-09-29 10.27 10.49 10.11 10.38 0.6M
2023-09-28 10.07 10.45 9.98 10.09 0.3M
2023-09-27 10.01 10.13 9.78 10.06 0.2M
2023-09-26 10.03 10.09 9.82 9.92 0.3M
2023-09-25 9.71 10.06 9.68 10.05 0.3M
2023-09-22 9.59 9.81 9.49 9.74 0.4M
2023-09-21 9.57 9.75 9.49 9.50 0.3M
2023-09-20 9.65 10.15 9.65 9.74 0.5M
2023-09-19 9.09 9.71 9.06 9.58 0.9M
2023-09-18 9.27 9.50 9.01 9.13 1.1M
2023-09-15 9.43 9.56 9.26 9.26 0.4M
2023-09-14 9.38 9.66 9.38 9.49 0.3M
2023-09-13 9.41 9.47 9.12 9.26 0.4M
2023-09-12 9.34 9.64 9.34 9.42 0.3M
2023-09-11 9.51 9.73 9.48 9.51 0.4M
2023-09-08 9.40 9.71 9.38 9.61 0.4M
2023-09-07 9.46 9.47 9.15 9.38 0.3M
2023-09-06 9.69 9.80 9.51 9.60 0.3M
2023-09-05 9.95 10.04 9.77 9.77 0.3M
2023-09-01 10.03 10.17 9.95 10.06 0.2M
2023-08-31 10.06 10.22 9.85 9.90 0.2M
2023-08-30 9.97 10.24 9.89 10.09 0.3M
2023-08-29 9.76 10.09 9.70 10.03 0.4M
2023-08-28 9.94 10.11 9.77 9.79 0.2M
2023-08-25 9.73 10.16 9.67 9.93 0.5M
2023-08-24 10.00 10.12 9.71 9.72 0.6M
2023-08-23 10.06 10.33 10.00 10.09 0.6M
2023-08-22 9.82 10.23 9.80 10.03 0.9M
2023-08-21 9.35 9.75 9.35 9.72 1.6M
2023-08-18 9.42 9.60 9.32 9.35 1.3M
2023-08-17 9.97 9.97 9.59 9.60 0.7M
2023-08-16 10.08 10.20 9.83 9.87 1.3M
2023-08-15 10.47 10.84 10.19 10.24 0.5M
2023-08-14 9.87 10.74 9.79 10.64 0.6M
2023-08-11 10.07 10.32 9.86 9.96 0.7M
2023-08-10 8.80 10.83 8.80 10.20 2.0M
2023-08-09 12.02 12.16 11.90 11.98 0.9M
2023-08-08 12.17 12.36 11.94 12.31 0.7M
2023-08-07 12.29 12.35 11.71 12.20 0.7M
2023-08-04 12.59 12.98 12.29 12.30 0.5M
2023-08-03 11.80 12.69 11.78 12.59 1.0M
2023-08-02 11.98 12.08 11.61 11.81 0.3M
2023-08-01 12.05 12.58 12.00 12.20 0.6M
2023-07-31 12.05 12.21 11.97 12.06 0.3M
2023-07-28 11.90 12.09 11.66 12.03 0.4M
2023-07-27 12.08 12.28 11.72 11.72 0.9M
2023-07-26 11.83 12.03 11.75 11.99 0.4M
2023-07-25 11.91 12.15 11.75 11.86 0.3M
2023-07-24 11.85 12.08 11.74 11.96 0.2M
2023-07-21 12.09 12.09 11.55 11.89 0.3M
2023-07-20 12.39 12.43 11.82 11.93 0.3M
2023-07-19 12.33 12.80 12.19 12.46 0.4M
2023-07-18 12.15 12.23 11.98 12.20 0.2M
2023-07-17 12.01 12.38 11.94 12.13 0.3M
2023-07-14 12.81 13.00 11.96 12.00 0.6M
2023-07-13 12.52 13.42 12.52 13.31 0.4M
2023-07-12 12.67 12.84 12.23 12.44 0.3M
2023-07-11 12.25 12.49 12.08 12.46 0.4M
2023-07-10 11.61 12.25 11.49 12.14 0.5M
2023-07-07 10.72 11.65 10.70 11.62 0.6M
2023-07-06 11.01 11.01 10.52 10.73 0.5M
2023-07-05 11.32 11.32 10.94 11.05 0.4M
2023-07-03 11.55 11.56 11.28 11.35 0.4M
2023-06-30 11.55 11.60 11.26 11.32 1.1M
2023-06-29 10.82 11.50 10.82 11.39 3.2M
2023-06-28 11.34 11.51 10.86 10.92 0.9M
2023-06-27 11.27 11.50 11.06 11.35 1.0M
2023-06-26 11.10 11.47 11.10 11.24 0.2M
2023-06-23 11.18 11.24 10.98 11.12 0.4M
2023-06-22 11.10 11.43 10.90 11.40 0.3M
2023-06-21 11.61 11.61 11.19 11.32 0.4M
2023-06-20 11.27 11.75 11.10 11.67 0.5M
2023-06-16 11.52 11.98 11.31 11.36 0.5M
2023-06-15 11.50 11.72 11.31 11.38 1.2M
2023-06-14 11.98 12.20 11.52 11.57 0.4M
2023-06-13 12.15 12.22 11.80 11.93 0.5M
2023-06-12 12.04 12.64 11.93 12.06 0.6M
2023-06-09 12.03 12.40 11.88 12.08 0.6M
2023-06-08 11.89 12.12 11.46 12.02 0.4M
2023-06-07 11.99 12.15 11.66 11.84 0.5M
2023-06-06 11.45 12.15 11.40 11.90 0.6M
2023-06-05 11.43 11.64 11.16 11.51 1.0M
2023-06-02 11.75 11.91 11.49 11.53 0.8M
2023-06-01 11.01 12.10 11.00 11.57 0.9M
2023-05-31 10.62 10.90 10.37 10.85 1.5M
2023-05-30 11.21 11.42 10.55 10.65 0.4M
2023-05-26 11.42 11.50 11.07 11.15 0.5M
2023-05-25 11.26 11.41 11.02 11.30 0.2M
2023-05-24 11.49 11.54 11.12 11.29 0.3M
2023-05-23 11.72 11.95 11.38 11.58 0.3M
2023-05-22 11.30 11.95 11.23 11.84 0.4M
2023-05-19 11.54 11.63 11.29 11.31 0.3M
2023-05-18 11.12 11.56 11.01 11.49 0.3M
2023-05-17 11.06 11.34 10.96 11.19 0.4M
2023-05-16 11.33 11.35 10.77 10.95 0.6M
2023-05-15 11.09 11.52 10.99 11.45 0.4M
2023-05-12 11.33 11.44 10.86 11.02 0.4M
2023-05-11 11.06 12.12 11.06 11.33 0.8M
2023-05-10 12.02 12.65 11.06 11.18 1.4M
2023-05-09 11.32 12.68 11.03 11.90 2.6M
2023-05-08 11.89 12.37 11.86 12.23 1.1M
2023-05-05 11.93 12.35 11.69 11.83 0.6M
2023-05-04 12.01 12.05 11.42 11.72 1.2M
2023-05-03 12.53 13.01 12.00 12.07 0.9M
2023-05-02 13.36 13.36 12.34 12.45 1.1M
2023-05-01 13.40 13.58 13.22 13.45 0.3M
2023-04-28 12.57 13.49 12.57 13.46 0.4M
2023-04-27 12.51 13.00 12.51 12.64 0.6M
2023-04-26 12.40 12.63 12.28 12.38 0.4M
2023-04-25 12.64 12.74 12.33 12.43 0.3M
2023-04-24 13.10 13.31 12.71 12.77 0.2M
2023-04-21 13.46 13.50 12.78 13.05 0.4M
2023-04-20 13.70 13.85 13.32 13.45 0.2M
2023-04-19 14.07 14.28 13.72 13.83 0.2M
2023-04-18 14.47 14.47 14.04 14.20 0.2M
2023-04-17 14.49 14.72 14.15 14.32 0.2M
2023-04-14 14.55 15.00 14.44 14.51 0.5M
2023-04-13 14.72 15.15 14.44 14.50 0.3M
2023-04-12 14.10 14.80 13.97 14.54 0.5M
2023-04-11 13.55 13.98 13.55 13.86 0.2M
2023-04-10 13.12 13.75 12.96 13.48 0.3M
2023-04-06 13.05 13.38 12.86 13.23 0.3M
2023-04-05 13.52 13.63 12.70 13.10 0.5M
2023-04-04 14.16 14.25 13.49 13.64 0.5M
2023-04-03 14.44 14.44 13.71 14.15 0.8M
2023-03-31 14.70 14.92 14.21 14.44 0.3M
2023-03-30 14.80 15.03 14.46 14.51 0.3M
2023-03-29 14.70 14.96 14.29 14.60 0.7M
2023-03-28 14.75 15.06 14.20 14.49 0.4M
2023-03-27 14.37 14.96 14.12 14.85 0.3M
2023-03-24 14.05 14.34 13.80 14.30 0.4M
2023-03-23 13.95 14.59 13.95 14.25 0.3M
2023-03-22 14.77 14.96 13.86 13.86 0.2M
2023-03-21 14.36 14.89 14.26 14.75 0.4M
2023-03-20 14.19 14.56 13.96 14.20 0.3M
2023-03-17 14.32 14.69 14.10 14.15 0.7M
2023-03-16 14.23 14.58 13.80 14.41 1.4M
2023-03-15 14.57 14.96 13.96 14.43 0.4M
2023-03-14 16.30 16.46 14.95 15.05 0.6M
2023-03-13 16.30 16.34 15.78 15.78 0.3M
2023-03-10 17.70 17.71 16.51 16.60 0.4M
2023-03-09 17.74 18.40 17.59 17.71 0.3M
2023-03-08 17.99 18.09 17.65 17.81 0.2M
2023-03-07 18.10 18.40 17.71 17.89 0.2M
2023-03-06 18.26 18.46 17.73 18.13 0.2M
2023-03-03 18.01 18.30 17.76 18.26 0.3M
2023-03-02 17.81 18.39 17.53 17.85 0.4M
2023-03-01 17.16 18.75 17.15 18.04 0.4M
2023-02-28 17.75 18.69 14.83 17.21 2.5M
2023-02-27 20.93 22.00 20.49 20.74 0.8M
2023-02-24 20.42 20.74 19.94 20.72 0.4M
2023-02-23 19.72 21.58 19.72 20.94 0.7M
2023-02-22 18.96 20.00 18.96 19.50 0.4M
2023-02-21 19.19 19.79 18.63 18.91 0.4M
2023-02-17 19.19 19.60 18.81 19.56 0.2M
2023-02-16 19.55 19.92 19.04 19.32 0.2M
2023-02-15 19.03 20.31 18.96 19.98 0.2M
2023-02-14 19.06 19.50 18.70 19.11 0.2M
2023-02-13 18.44 19.28 18.16 19.14 0.1M
2023-02-10 18.63 18.95 18.35 18.41 0.1M
2023-02-09 19.59 19.79 18.66 18.72 0.3M
2023-02-08 19.10 19.80 18.83 19.43 0.2M
2023-02-07 18.63 19.10 18.14 19.10 0.2M
2023-02-06 18.74 18.88 18.13 18.63 0.2M
2023-02-03 19.43 19.89 19.08 19.10 0.2M
2023-02-02 19.95 20.34 19.59 20.04 0.4M
2023-02-01 18.72 19.52 18.38 19.48 0.3M
2023-01-31 17.93 18.90 17.57 18.65 0.3M
2023-01-30 17.66 18.47 17.53 17.86 0.3M
2023-01-27 17.80 18.22 17.15 18.00 0.3M
2023-01-26 17.86 18.00 17.20 17.78 0.5M
2023-01-25 17.25 17.76 17.04 17.54 0.2M
2023-01-24 18.30 18.66 17.40 17.68 0.5M
2023-01-23 18.43 18.48 17.97 18.38 0.3M
2023-01-20 17.80 18.55 17.79 18.39 0.2M
2023-01-19 17.96 18.28 17.56 17.73 0.2M
2023-01-18 17.93 18.10 17.45 18.07 0.3M
2023-01-17 17.53 17.84 17.30 17.71 0.2M
2023-01-13 17.19 17.88 17.13 17.67 0.2M
2023-01-12 16.47 17.51 16.11 17.50 0.3M
2023-01-11 16.29 16.29 15.77 16.29 0.2M
2023-01-10 16.79 17.12 16.15 16.25 0.2M
2023-01-09 16.13 17.28 16.10 16.81 0.2M
2023-01-06 17.23 17.23 16.48 16.73 0.2M
2023-01-05 17.54 17.54 17.00 17.05 0.2M
2023-01-04 17.58 17.93 17.08 17.81 0.2M
2023-01-03 17.43 18.01 16.81 17.32 0.5M