Tucows Inc.
[WKN: A1XBJS | ISIN: US8986972060]
Aktienkurse
16,166$ -1,30%
Echtzeit-Aktienkurs Tucows Inc.
Bid: Ask:

Aktienkurse zur Tucows Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 16,42 16,44 16,21 16,21 -1,01% -
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
05.02.2025 15,74 16,04 15,56 15,60 0,45% 20.672,00
04.02.2025 15,33 15,72 15,23 15,53 1,37% 25.721,00
03.02.2025 15,00 15,32 14,50 15,32 0,46% 25.740,00
31.01.2025 15,78 15,78 14,81 15,25 -4,51% 37.092,00
30.01.2025 16,19 16,32 15,34 15,97 -1,11% 41.114,00
29.01.2025 16,31 16,58 16,11 16,15 -1,82% 28.821,00
28.01.2025 16,34 16,48 16,19 16,45 1,04% 20.283,00
27.01.2025 16,88 17,00 16,12 16,28 -4,24% 40.510,00
24.01.2025 16,64 17,12 16,59 17,00 2,22% 18.024,00
23.01.2025 16,24 16,63 16,24 16,63 1,28% 15.761,00
22.01.2025 16,20 16,58 16,16 16,42 0,31% 17.346,00
21.01.2025 16,49 16,67 16,23 16,37 -0,24% 9.896,00
17.01.2025 16,20 16,47 16,19 16,41 2,37% 12.788,00
16.01.2025 16,31 16,42 15,94 16,03 -2,67% 23.540,00
15.01.2025 16,60 16,87 16,37 16,47 1,23% 20.776,00
14.01.2025 16,38 16,38 15,90 16,27 -0,55% 21.853,00
13.01.2025 15,85 16,36 15,85 16,36 1,24% 14.365,00
10.01.2025 16,35 16,76 15,93 16,16 -4,55% 23.744,00
08.01.2025 16,50 17,07 16,39 16,93 2,98% 31.108,00
07.01.2025 16,24 16,50 15,90 16,44 1,17% 26.172,00
06.01.2025 16,46 16,66 16,11 16,25 -1,28% 24.418,00
03.01.2025 16,68 17,01 16,31 16,46 -1,91% 21.722,00
02.01.2025 17,10 17,81 16,78 16,78 -2,10% 23.955,00
31.12.2024 16,51 17,38 16,36 17,14 3,44% 40.693,00
30.12.2024 16,17 16,60 15,53 16,57 1,66% 22.174,00
27.12.2024 16,29 16,37 15,88 16,30 0,00% 27.332,00
26.12.2024 15,90 16,38 15,90 16,30 2,13% 17.765,00
24.12.2024 15,67 15,96 15,66 15,96 1,85% 5.975,00
23.12.2024 15,49 15,78 15,20 15,67 0,00% 30.006,00
20.12.2024 15,06 15,75 15,06 15,67 2,49% 42.786,00
19.12.2024 15,72 15,85 15,29 15,29 -3,23% 35.839,00
18.12.2024 16,84 17,10 15,72 15,80 -7,33% 34.802,00
17.12.2024 16,87 17,12 16,60 17,05 0,35% 29.780,00
16.12.2024 16,15 16,99 16,15 16,99 2,41% 30.119,00
13.12.2024 16,09 16,59 15,64 16,59 1,97% 43.138,00
12.12.2024 17,96 17,96 15,86 16,27 -9,76% 66.815,00
11.12.2024 18,66 18,66 17,67 18,03 -1,96% 34.184,00
10.12.2024 18,01 18,78 17,86 18,39 1,66% 34.173,00
09.12.2024 18,20 18,57 18,04 18,09 -0,55% 24.066,00
06.12.2024 18,51 18,65 18,06 18,19 -0,93% 12.562,00
05.12.2024 18,37 18,62 18,22 18,36 -1,18% 30.781,00
04.12.2024 16,96 19,19 16,96 18,58 8,40% 64.575,00
03.12.2024 17,57 17,68 16,99 17,14 -2,78% 36.645,00
02.12.2024 17,63 17,82 17,47 17,63 -0,34% 31.157,00
29.11.2024 17,31 17,84 17,31 17,69 2,20% 24.001,00
27.11.2024 17,65 17,92 17,27 17,31 -1,87% 21.147,00
26.11.2024 16,32 17,96 16,15 17,64 7,50% 46.569,00
25.11.2024 16,25 16,74 16,09 16,41 1,55% 255.403,00
22.11.2024 16,40 16,40 16,00 16,16 -0,68% 43.817,00
21.11.2024 15,91 16,31 15,64 16,27 2,97% 48.218,00
20.11.2024 16,09 16,15 15,63 15,80 -2,17% 54.671,00
19.11.2024 16,08 16,16 15,57 16,15 0,12% 45.423,00
18.11.2024 15,92 16,24 15,84 16,13 0,88% 70.966,00
15.11.2024 15,90 16,07 15,36 15,99 1,52% 78.622,00
14.11.2024 15,75 16,04 15,01 15,75 -1,69% 90.700,00
13.11.2024 15,99 16,72 15,40 16,02 0,82% 60.774,00
12.11.2024 16,97 17,12 15,77 15,89 -6,36% 79.114,00
11.11.2024 16,54 17,32 16,11 16,97 4,05% 51.415,00