19,698$
-0,46%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 19,51 | 20,10 | 19,45 | 19,71 | 1,18% | 16.087,00 |
| 27.06.2025 | 19,78 | 19,79 | 19,09 | 19,48 | 0,15% | 261.676,00 |
| 26.06.2025 | 19,78 | 19,82 | 19,34 | 19,45 | -0,92% | 69.928,00 |
| 25.06.2025 | 19,91 | 20,21 | 19,63 | 19,63 | -2,29% | 33.360,00 |
| 24.06.2025 | 20,07 | 20,30 | 19,99 | 20,09 | 0,30% | 10.931,00 |
| 23.06.2025 | 20,07 | 20,09 | 19,96 | 20,03 | 1,37% | 14.949,00 |
| 20.06.2025 | 20,28 | 20,46 | 19,53 | 19,76 | -1,79% | 52.516,00 |
| 18.06.2025 | 19,77 | 20,14 | 19,76 | 20,12 | 0,55% | 15.302,00 |
| 17.06.2025 | 20,21 | 21,69 | 20,00 | 20,01 | -1,09% | 30.784,00 |
| 16.06.2025 | 20,00 | 20,50 | 20,00 | 20,23 | 1,45% | 23.216,00 |
| 13.06.2025 | 19,54 | 20,14 | 19,54 | 19,94 | -0,05% | 20.049,00 |
| 12.06.2025 | 19,67 | 20,08 | 19,67 | 19,95 | 0,45% | 9.730,00 |
| 11.06.2025 | 20,18 | 20,88 | 19,85 | 19,86 | -1,97% | 19.860,00 |
| 10.06.2025 | 19,62 | 20,64 | 19,62 | 20,26 | 2,32% | 21.410,00 |
| 09.06.2025 | 19,29 | 19,89 | 19,29 | 19,80 | 2,11% | 13.370,00 |
| 06.06.2025 | 19,73 | 19,83 | 19,33 | 19,39 | -0,92% | 6.800,00 |
| 05.06.2025 | 19,19 | 19,84 | 18,98 | 19,57 | 2,41% | 17.399,00 |
| 04.06.2025 | 19,73 | 19,73 | 19,11 | 19,11 | -1,24% | 10.912,00 |
| 03.06.2025 | 19,71 | 19,94 | 19,33 | 19,35 | -2,62% | 14.908,00 |
| 02.06.2025 | 19,44 | 19,87 | 19,28 | 19,87 | 2,42% | 10.162,00 |
| 30.05.2025 | 19,59 | 20,01 | 19,31 | 19,40 | -1,07% | 17.114,00 |
| 29.05.2025 | 19,20 | 19,66 | 19,20 | 19,61 | 2,99% | 11.920,00 |
| 28.05.2025 | 19,85 | 19,85 | 19,01 | 19,04 | -3,30% | 21.129,00 |
| 27.05.2025 | 18,77 | 19,95 | 18,77 | 19,69 | 5,01% | 24.415,00 |
| 23.05.2025 | 18,25 | 18,82 | 18,25 | 18,75 | 1,35% | 15.334,00 |
| 22.05.2025 | 18,37 | 18,73 | 18,24 | 18,50 | 0,05% | 11.800,00 |
| 21.05.2025 | 18,87 | 19,37 | 18,49 | 18,49 | -3,75% | 13.585,00 |
| 20.05.2025 | 18,80 | 19,31 | 18,61 | 19,21 | 0,63% | 10.382,00 |
| 19.05.2025 | 18,96 | 19,37 | 18,88 | 19,09 | 0,37% | 13.056,00 |
| 16.05.2025 | 18,36 | 19,14 | 18,36 | 19,02 | 3,65% | 40.748,00 |
| 15.05.2025 | 17,45 | 18,40 | 17,35 | 18,35 | 5,70% | 31.364,00 |
| 14.05.2025 | 17,34 | 17,45 | 17,19 | 17,36 | -0,29% | 9.494,00 |
| 13.05.2025 | 17,24 | 17,44 | 17,10 | 17,41 | 0,99% | 16.983,00 |
| 12.05.2025 | 17,51 | 17,51 | 16,77 | 17,24 | 1,41% | 27.711,00 |
| 09.05.2025 | 17,50 | 17,78 | 16,60 | 17,00 | -2,07% | 59.723,00 |
| 08.05.2025 | 16,25 | 17,72 | 16,25 | 17,36 | 4,89% | 40.636,00 |
| 07.05.2025 | 16,46 | 16,55 | 16,30 | 16,55 | 2,22% | 10.643,00 |
| 06.05.2025 | 16,02 | 16,42 | 16,00 | 16,19 | -0,06% | 9.583,00 |
| 05.05.2025 | 15,93 | 16,23 | 15,92 | 16,20 | 0,56% | 10.039,00 |
| 02.05.2025 | 16,04 | 16,17 | 15,97 | 16,11 | 0,62% | 6.459,00 |
| 01.05.2025 | 16,24 | 16,24 | 15,91 | 16,01 | -1,54% | 12.850,00 |
| 30.04.2025 | 16,26 | 16,64 | 15,92 | 16,26 | -1,39% | 18.285,00 |
| 29.04.2025 | 16,15 | 17,08 | 16,13 | 16,49 | 1,41% | 12.958,00 |
| 28.04.2025 | 16,42 | 16,42 | 15,93 | 16,26 | -1,09% | 12.257,00 |
| 25.04.2025 | 16,97 | 16,97 | 16,09 | 16,44 | -3,07% | 11.081,00 |
| 24.04.2025 | 16,56 | 17,04 | 16,34 | 16,96 | 2,48% | 14.546,00 |
| 23.04.2025 | 16,66 | 17,04 | 16,50 | 16,55 | 0,79% | 13.016,00 |
| 22.04.2025 | 16,39 | 16,60 | 16,07 | 16,42 | 1,30% | 15.850,00 |
| 21.04.2025 | 16,19 | 16,28 | 15,76 | 16,21 | -1,58% | 11.667,00 |
| 17.04.2025 | 15,76 | 16,49 | 15,69 | 16,47 | 4,51% | 38.814,00 |
| 16.04.2025 | 15,87 | 16,05 | 15,30 | 15,76 | -1,44% | 28.008,00 |
| 15.04.2025 | 16,47 | 16,69 | 15,99 | 15,99 | -3,85% | 32.044,00 |
| 14.04.2025 | 16,35 | 16,74 | 15,98 | 16,63 | 3,94% | 28.028,00 |
| 11.04.2025 | 15,00 | 16,24 | 14,51 | 16,00 | 10,04% | 48.434,00 |
| 10.04.2025 | 14,84 | 14,84 | 13,68 | 14,54 | -2,48% | 44.569,00 |
| 09.04.2025 | 14,22 | 15,32 | 13,27 | 14,91 | 4,41% | 67.548,00 |
| 08.04.2025 | 15,51 | 15,68 | 14,00 | 14,28 | -7,99% | 42.226,00 |
| 07.04.2025 | 13,99 | 16,25 | 13,99 | 15,52 | -4,20% | 34.748,00 |
| 04.04.2025 | 15,95 | 16,66 | 15,78 | 16,20 | -1,10% | 87.961,00 |
| 03.04.2025 | 16,40 | 16,74 | 16,07 | 16,38 | -3,93% | 31.265,00 |
| 02.04.2025 | 16,65 | 17,31 | 16,65 | 17,05 | 1,40% | 17.508,00 |
| 01.04.2025 | 16,90 | 17,36 | 16,55 | 16,82 | -0,44% | 29.146,00 |
| 31.03.2025 | 16,86 | 17,11 | 16,85 | 16,89 | -0,88% | 38.513,00 |
| 28.03.2025 | 17,34 | 17,72 | 16,79 | 17,04 | -0,29% | 30.873,00 |
| 27.03.2025 | 17,38 | 17,38 | 16,55 | 17,09 | 0,23% | 30.310,00 |
| 26.03.2025 | 17,41 | 17,41 | 16,81 | 17,05 | -1,39% | 23.248,00 |
| 25.03.2025 | 18,05 | 18,05 | 17,05 | 17,29 | -4,74% | 25.302,00 |
| 24.03.2025 | 17,24 | 18,24 | 17,00 | 18,15 | 6,70% | 28.600,00 |
| 21.03.2025 | 16,96 | 17,22 | 16,84 | 17,01 | -0,53% | 53.787,00 |
| 20.03.2025 | 17,01 | 17,22 | 16,80 | 17,10 | 0,53% | 22.275,00 |
| 19.03.2025 | 16,72 | 17,05 | 16,38 | 17,01 | 2,35% | 44.059,00 |
| 18.03.2025 | 16,50 | 16,75 | 16,09 | 16,62 | -0,30% | 55.955,00 |
| 17.03.2025 | 17,05 | 17,47 | 16,41 | 16,67 | -3,08% | 40.529,00 |
| 14.03.2025 | 19,00 | 19,32 | 15,91 | 17,20 | -10,09% | 130.202,00 |
| 13.03.2025 | 19,57 | 20,08 | 19,13 | 19,13 | -2,99% | 21.805,00 |
| 12.03.2025 | 20,08 | 20,22 | 19,43 | 19,72 | -1,40% | 40.276,00 |
| 11.03.2025 | 20,23 | 20,27 | 19,72 | 20,00 | -0,60% | 46.523,00 |
| 10.03.2025 | 20,00 | 20,26 | 19,77 | 20,12 | -0,74% | 35.693,00 |
| 07.03.2025 | 19,81 | 20,48 | 19,81 | 20,27 | 1,60% | 46.830,00 |
| 06.03.2025 | 20,05 | 20,55 | 19,64 | 19,95 | -0,10% | 59.091,00 |
| 05.03.2025 | 19,68 | 20,27 | 19,36 | 19,97 | 1,68% | 56.502,00 |
| 04.03.2025 | 19,37 | 19,75 | 19,11 | 19,64 | -0,05% | 37.953,00 |
| 03.03.2025 | 19,78 | 20,38 | 19,55 | 19,65 | -1,11% | 76.151,00 |
| 28.02.2025 | 19,67 | 20,10 | 19,09 | 19,87 | 1,85% | 52.102,00 |
| 27.02.2025 | 19,51 | 20,11 | 19,32 | 19,51 | 0,46% | 19.024,00 |
| 26.02.2025 | 19,66 | 20,00 | 19,37 | 19,42 | -0,92% | 46.416,00 |
| 25.02.2025 | 19,61 | 19,78 | 19,12 | 19,60 | -0,05% | 61.678,00 |
| 24.02.2025 | 19,25 | 19,81 | 18,79 | 19,61 | 2,67% | 98.772,00 |
| 21.02.2025 | 19,60 | 19,70 | 18,69 | 19,10 | -2,05% | 66.569,00 |
| 20.02.2025 | 19,51 | 20,01 | 19,03 | 19,50 | -1,52% | 68.035,00 |
| 19.02.2025 | 19,49 | 19,96 | 18,86 | 19,80 | 3,13% | 49.522,00 |
| 18.02.2025 | 18,07 | 20,49 | 18,07 | 19,20 | -0,07% | 79.608,00 |
| 17.02.2025 | 19,18 | 19,21 | 19,15 | 19,21 | 0,33% | - |
| 14.02.2025 | 15,16 | 20,42 | 15,07 | 19,15 | 26,57% | 225.012,00 |
| 13.02.2025 | 15,09 | 15,24 | 14,69 | 15,13 | 1,34% | 20.144,00 |
| 12.02.2025 | 14,91 | 15,12 | 14,80 | 14,93 | -2,03% | 19.504,00 |
| 11.02.2025 | 14,69 | 15,32 | 14,69 | 15,24 | 2,14% | 17.881,00 |
| 10.02.2025 | 15,14 | 15,30 | 14,74 | 14,92 | 1,70% | 28.912,00 |
| 07.02.2025 | 15,83 | 15,83 | 14,64 | 14,67 | -6,92% | 38.562,00 |
| 06.02.2025 | 15,69 | 15,85 | 15,27 | 15,76 | 1,03% | 17.904,00 |