18,100€
-2,69%
Echtzeit-Aktienkurs Tucows
Bid:
Ask:
Aktienkurse zur Tucows Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,90 | 19,45 | 18,40 | 19,25 | 2,12% | - |
| 27.02.2025 | 18,65 | 19,30 | 18,45 | 18,85 | 1,34% | - |
| 26.02.2025 | 18,75 | 19,20 | 18,50 | 18,60 | -0,53% | - |
| 25.02.2025 | 18,60 | 18,95 | 18,25 | 18,70 | -0,27% | - |
| 24.02.2025 | 18,25 | 18,90 | 18,00 | 18,75 | 3,31% | - |
| 21.02.2025 | 18,65 | 18,90 | 17,90 | 18,15 | -2,16% | - |
| 20.02.2025 | 18,80 | 19,10 | 18,20 | 18,55 | -2,11% | - |
| 19.02.2025 | 18,45 | 19,15 | 18,25 | 18,95 | 2,71% | 7.200,00 |
| 18.02.2025 | 18,35 | 19,60 | 17,95 | 18,45 | 0,82% | - |
| 17.02.2025 | 18,25 | 18,45 | 18,20 | 18,30 | 0,00% | - |
| 14.02.2025 | 14,45 | 19,40 | 14,40 | 18,30 | 25,77% | - |
| 13.02.2025 | 14,40 | 14,55 | 14,15 | 14,55 | 1,04% | - |
| 12.02.2025 | 14,75 | 14,85 | 14,20 | 14,40 | -2,37% | - |
| 11.02.2025 | 14,40 | 14,85 | 14,25 | 14,75 | 1,37% | - |
| 10.02.2025 | 14,25 | 14,95 | 14,15 | 14,55 | 1,75% | - |
| 07.02.2025 | 15,25 | 15,35 | 14,25 | 14,30 | -5,92% | - |
| 06.02.2025 | 15,10 | 15,30 | 14,05 | 15,20 | 1,33% | - |
| 05.02.2025 | 14,95 | 15,40 | 14,80 | 15,00 | 0,00% | - |
| 04.02.2025 | 14,75 | 15,20 | 14,60 | 15,00 | 0,67% | - |
| 03.02.2025 | 14,90 | 14,95 | 14,25 | 14,90 | 0,68% | - |
| 31.01.2025 | 15,35 | 15,45 | 14,30 | 14,80 | -3,27% | - |
| 30.01.2025 | 15,45 | 15,75 | 14,70 | 15,30 | -1,61% | - |
| 29.01.2025 | 15,75 | 15,95 | 15,10 | 15,55 | -1,27% | - |
| 28.01.2025 | 15,65 | 15,90 | 14,65 | 15,75 | 1,29% | - |
| 27.01.2025 | 16,25 | 16,40 | 15,35 | 15,55 | -4,60% | - |
| 24.01.2025 | 15,90 | 16,40 | 15,70 | 16,30 | 2,19% | - |
| 23.01.2025 | 15,75 | 16,10 | 15,60 | 15,95 | 0,95% | - |
| 22.01.2025 | 15,75 | 16,10 | 15,50 | 15,80 | 0,32% | - |
| 21.01.2025 | 15,85 | 16,10 | 15,60 | 15,75 | 0,32% | - |
| 20.01.2025 | 15,85 | 16,05 | 15,10 | 15,70 | -2,18% | - |
| 17.01.2025 | 15,60 | 16,05 | 15,50 | 16,05 | 2,56% | - |
| 16.01.2025 | 15,70 | 16,10 | 15,50 | 15,65 | -2,19% | - |
| 15.01.2025 | 15,80 | 16,45 | 15,60 | 16,00 | 0,95% | - |
| 14.01.2025 | 15,85 | 16,00 | 15,50 | 15,85 | -0,94% | - |
| 13.01.2025 | 15,80 | 16,05 | 15,60 | 16,00 | 0,95% | - |
| 10.01.2025 | 16,60 | 16,65 | 15,55 | 15,85 | -3,35% | - |
| 09.01.2025 | 16,55 | 16,60 | 15,30 | 16,40 | -0,61% | - |
| 08.01.2025 | 15,85 | 16,60 | 15,75 | 16,50 | 3,77% | - |
| 07.01.2025 | 15,70 | 15,95 | 15,35 | 15,90 | 0,95% | - |
| 06.01.2025 | 15,85 | 16,15 | 15,50 | 15,75 | -1,56% | - |
| 03.01.2025 | 16,30 | 16,90 | 15,90 | 16,00 | -3,03% | - |
| 02.01.2025 | 16,60 | 17,45 | 16,40 | 16,50 | 6,45% | - |
| 30.12.2024 | 15,60 | 15,80 | 15,50 | 15,50 | -1,59% | - |
| 27.12.2024 | 15,70 | 15,75 | 15,20 | 15,75 | 4,65% | - |
| 23.12.2024 | 15,00 | 15,20 | 14,60 | 15,05 | 1,01% | - |
| 20.12.2024 | 14,80 | 15,15 | 14,15 | 14,90 | 0,34% | - |
| 19.12.2024 | 15,10 | 15,60 | 14,80 | 14,85 | -2,62% | - |
| 18.12.2024 | 16,10 | 16,40 | 15,20 | 15,25 | -6,44% | - |
| 17.12.2024 | 16,10 | 16,95 | 15,85 | 16,30 | 0,93% | - |
| 16.12.2024 | 15,75 | 16,20 | 15,60 | 16,15 | 2,22% | - |
| 13.12.2024 | 15,50 | 15,85 | 14,85 | 15,80 | 1,94% | - |
| 12.12.2024 | 17,20 | 17,30 | 15,20 | 15,50 | -9,88% | - |
| 11.12.2024 | 17,45 | 17,90 | 16,90 | 17,20 | -1,99% | - |
| 10.12.2024 | 16,80 | 17,80 | 16,80 | 17,55 | 2,03% | - |
| 09.12.2024 | 17,25 | 17,70 | 17,10 | 17,20 | -0,29% | - |
| 06.12.2024 | 17,45 | 17,75 | 17,15 | 17,25 | -1,15% | - |
| 05.12.2024 | 17,60 | 18,00 | 16,90 | 17,45 | -1,13% | - |
| 04.12.2024 | 16,00 | 18,35 | 16,00 | 17,65 | 7,95% | - |
| 03.12.2024 | 16,90 | 17,00 | 16,20 | 16,35 | -3,25% | - |
| 02.12.2024 | 16,50 | 17,10 | 16,50 | 16,90 | 2,11% | - |
| 29.11.2024 | 16,40 | 16,95 | 16,40 | 16,55 | -1,19% | - |
| 28.11.2024 | 16,10 | 17,15 | 16,10 | 16,75 | 1,82% | - |
| 27.11.2024 | 16,50 | 17,10 | 16,20 | 16,45 | -2,95% | - |
| 26.11.2024 | 15,30 | 17,05 | 15,30 | 16,95 | 8,31% | - |
| 25.11.2024 | 15,40 | 16,00 | 15,25 | 15,65 | 0,64% | - |
| 22.11.2024 | 15,55 | 15,75 | 14,80 | 15,55 | 0,00% | - |
| 21.11.2024 | 15,05 | 15,65 | 14,90 | 15,55 | 3,32% | - |
| 20.11.2024 | 15,25 | 15,45 | 14,85 | 15,05 | -1,31% | - |
| 19.11.2024 | 14,90 | 15,30 | 14,75 | 15,25 | 0,00% | - |
| 18.11.2024 | 15,15 | 15,65 | 14,90 | 15,25 | 0,33% | - |
| 15.11.2024 | 15,00 | 15,45 | 14,60 | 15,20 | -0,33% | - |
| 14.11.2024 | 15,20 | 15,25 | 14,35 | 15,25 | 0,66% | - |
| 13.11.2024 | 14,70 | 15,85 | 14,55 | 15,15 | 1,34% | - |
| 12.11.2024 | 15,95 | 16,40 | 14,95 | 14,95 | -6,27% | - |
| 11.11.2024 | 15,20 | 16,30 | 15,20 | 15,95 | 4,25% | - |
| 08.11.2024 | 16,10 | 16,20 | 14,70 | 15,30 | -5,26% | - |
| 07.11.2024 | 16,10 | 16,65 | 15,85 | 16,15 | -2,42% | - |
| 06.11.2024 | 16,75 | 17,70 | 16,35 | 16,55 | 0,61% | - |
| 05.11.2024 | 16,35 | 17,05 | 16,25 | 16,45 | 0,61% | - |
| 04.11.2024 | 16,55 | 17,05 | 16,25 | 16,35 | 14,34% | - |
| 01.11.2024 | 16,70 | 17,40 | 14,30 | 14,30 | -17,82% | - |
| 31.10.2024 | 17,80 | 18,50 | 17,05 | 17,40 | 20,42% | - |
| 30.10.2024 | 17,70 | 18,55 | 14,45 | 14,45 | -0,17% | - |
| 29.10.2024 | 17,70 | 18,40 | 14,48 | 14,48 | 0,70% | - |
| 28.10.2024 | 17,50 | 18,55 | 14,38 | 14,38 | -19,69% | - |
| 25.10.2024 | 17,80 | 18,30 | 17,80 | 17,90 | 0,56% | - |
| 24.10.2024 | 17,55 | 18,00 | 17,40 | 17,80 | 1,14% | - |
| 23.10.2024 | 17,40 | 18,05 | 17,25 | 17,60 | -1,68% | - |
| 22.10.2024 | 17,70 | 18,30 | 17,60 | 17,90 | -1,10% | - |
| 21.10.2024 | 18,10 | 18,45 | 17,75 | 18,10 | -0,55% | - |
| 18.10.2024 | 17,60 | 18,40 | 17,60 | 18,20 | 0,83% | - |
| 17.10.2024 | 17,20 | 18,30 | 16,85 | 18,05 | 4,94% | - |
| 16.10.2024 | 17,40 | 17,90 | 17,20 | 17,20 | -1,43% | - |
| 15.10.2024 | 17,50 | 18,10 | 17,40 | 17,45 | -2,24% | - |
| 14.10.2024 | 17,80 | 18,10 | 17,55 | 17,85 | 0,00% | - |
| 11.10.2024 | 17,25 | 17,95 | 17,20 | 17,85 | 3,18% | - |
| 10.10.2024 | 17,25 | 17,45 | 16,80 | 17,30 | 0,00% | - |
| 09.10.2024 | 17,65 | 17,95 | 17,25 | 17,30 | -2,26% | - |
| 08.10.2024 | 17,45 | 17,85 | 17,25 | 17,70 | 1,14% | - |
| 07.10.2024 | 17,70 | 18,30 | 17,50 | 17,50 | -3,31% | - |