16,500€
-0,60%
Echtzeit-Aktienkurs Tucows
Bid:
Ask:
Aktienkurse zur Tucows Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,00 | 17,50 | 16,95 | 17,05 | -0,29% | - |
| 05.06.2025 | 16,50 | 17,40 | 16,50 | 17,10 | 1,79% | - |
| 04.06.2025 | 16,80 | 17,35 | 16,60 | 16,80 | -1,47% | - |
| 03.06.2025 | 17,10 | 17,55 | 17,00 | 17,05 | -1,73% | - |
| 02.06.2025 | 16,80 | 17,50 | 16,80 | 17,35 | 1,17% | - |
| 30.05.2025 | 17,10 | 17,80 | 17,10 | 17,15 | -0,87% | - |
| 29.05.2025 | 16,60 | 17,35 | 16,60 | 17,30 | 1,76% | - |
| 28.05.2025 | 17,40 | 17,65 | 16,85 | 17,00 | -2,30% | - |
| 27.05.2025 | 16,20 | 17,75 | 16,20 | 17,40 | 2,65% | - |
| 26.05.2025 | 16,40 | 16,95 | 16,20 | 16,95 | 2,42% | - |
| 23.05.2025 | 16,30 | 16,60 | 16,10 | 16,55 | 0,91% | 1.800,00 |
| 22.05.2025 | 16,10 | 16,75 | 16,10 | 16,40 | -1,20% | - |
| 21.05.2025 | 16,90 | 17,10 | 16,30 | 16,60 | -2,35% | - |
| 20.05.2025 | 16,90 | 17,10 | 16,75 | 17,00 | 0,59% | - |
| 19.05.2025 | 16,70 | 17,40 | 16,70 | 16,90 | -1,46% | - |
| 16.05.2025 | 16,40 | 17,15 | 16,25 | 17,15 | 4,57% | - |
| 15.05.2025 | 15,45 | 16,50 | 15,40 | 16,40 | 5,13% | - |
| 14.05.2025 | 15,60 | 15,65 | 15,40 | 15,60 | 0,32% | - |
| 13.05.2025 | 15,50 | 15,65 | 15,30 | 15,55 | -0,64% | - |
| 12.05.2025 | 15,30 | 15,75 | 15,05 | 15,65 | 2,96% | - |
| 09.05.2025 | 15,60 | 15,80 | 14,30 | 15,20 | -2,25% | - |
| 08.05.2025 | 14,60 | 15,80 | 14,45 | 15,55 | 6,14% | - |
| 07.05.2025 | 14,30 | 14,65 | 13,90 | 14,65 | 2,09% | - |
| 06.05.2025 | 14,25 | 14,55 | 14,10 | 14,35 | 0,35% | - |
| 05.05.2025 | 14,10 | 14,55 | 14,00 | 14,30 | 0,35% | - |
| 02.05.2025 | 14,15 | 14,35 | 14,00 | 14,25 | -1,72% | - |
| 30.04.2025 | 14,70 | 14,75 | 14,05 | 14,50 | -1,02% | - |
| 29.04.2025 | 14,35 | 14,90 | 14,10 | 14,65 | 2,09% | - |
| 28.04.2025 | 14,40 | 14,60 | 13,95 | 14,35 | -0,69% | - |
| 25.04.2025 | 14,90 | 15,05 | 14,30 | 14,45 | -2,69% | - |
| 24.04.2025 | 14,50 | 15,00 | 14,30 | 14,85 | 2,06% | - |
| 23.04.2025 | 14,40 | 15,15 | 14,25 | 14,55 | 0,69% | - |
| 22.04.2025 | 14,05 | 14,55 | 14,00 | 14,45 | 0,00% | - |
| 17.04.2025 | 13,85 | 14,60 | 13,30 | 14,45 | 6,64% | - |
| 16.04.2025 | 14,15 | 14,25 | 13,35 | 13,55 | -5,24% | - |
| 15.04.2025 | 14,65 | 14,80 | 14,20 | 14,30 | -2,39% | - |
| 14.04.2025 | 13,90 | 14,75 | 13,85 | 14,65 | 4,27% | - |
| 11.04.2025 | 12,85 | 14,40 | 12,65 | 14,05 | 8,08% | - |
| 10.04.2025 | 13,70 | 13,80 | 12,25 | 13,00 | -5,45% | - |
| 09.04.2025 | 12,95 | 14,05 | 12,10 | 13,75 | 5,36% | - |
| 08.04.2025 | 14,10 | 15,50 | 12,85 | 13,05 | -8,10% | - |
| 07.04.2025 | 14,55 | 14,85 | 12,65 | 14,20 | -4,05% | - |
| 04.04.2025 | 14,85 | 15,05 | 14,40 | 14,80 | -0,34% | - |
| 03.04.2025 | 15,40 | 15,45 | 14,40 | 14,85 | -5,41% | - |
| 02.04.2025 | 15,50 | 16,15 | 15,45 | 15,70 | 0,64% | - |
| 01.04.2025 | 15,65 | 16,45 | 15,35 | 15,60 | -0,32% | - |
| 31.03.2025 | 15,75 | 15,95 | 15,45 | 15,65 | -1,73% | - |
| 28.03.2025 | 15,70 | 16,90 | 15,60 | 15,93 | -0,78% | - |
| 27.03.2025 | 15,90 | 16,10 | 11,65 | 16,05 | 0,16% | - |
| 26.03.2025 | 15,95 | 16,10 | 11,58 | 16,03 | -1,69% | - |
| 25.03.2025 | 16,70 | 17,80 | 15,55 | 16,30 | -23,47% | - |
| 24.03.2025 | 15,65 | 21,30 | 15,60 | 21,30 | 8,95% | - |
| 21.03.2025 | 15,80 | 19,55 | 15,60 | 19,55 | 65,68% | - |
| 20.03.2025 | 15,60 | 19,30 | 11,80 | 11,80 | -24,36% | - |
| 19.03.2025 | 15,25 | 15,65 | 15,10 | 15,60 | 5,41% | - |
| 18.03.2025 | 15,25 | 15,30 | 14,75 | 14,80 | -23,32% | - |
| 17.03.2025 | 15,75 | 19,30 | 11,38 | 19,30 | -3,74% | - |
| 14.03.2025 | 17,70 | 27,35 | 14,65 | 20,05 | -11,28% | 400,00 |
| 13.03.2025 | 18,20 | 22,60 | 17,70 | 22,60 | 22,49% | - |
| 12.03.2025 | 18,30 | 18,60 | 17,85 | 18,45 | -21,49% | - |
| 11.03.2025 | 18,50 | 23,55 | 18,05 | 23,50 | 25,67% | - |
| 10.03.2025 | 18,55 | 19,25 | 18,30 | 18,70 | 0,00% | - |
| 07.03.2025 | 18,45 | 18,95 | 18,15 | 18,70 | 1,08% | - |
| 06.03.2025 | 18,55 | 19,10 | 18,25 | 18,50 | -0,54% | - |
| 05.03.2025 | 18,35 | 18,80 | 18,10 | 18,60 | 0,54% | - |
| 04.03.2025 | 18,75 | 18,95 | 18,30 | 18,50 | -1,60% | - |
| 03.03.2025 | 19,15 | 19,50 | 18,65 | 18,80 | -2,34% | - |
| 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% | - |