21,521$
4,27%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 20,80 | 21,81 | 20,80 | 21,51 | 4,22% | 36.864,00 |
| 05.02.2026 | 21,50 | 21,50 | 20,59 | 20,64 | -2,73% | 21.655,00 |
| 04.02.2026 | 23,50 | 23,50 | 21,20 | 21,22 | -3,11% | 30.279,00 |
| 03.02.2026 | 22,54 | 22,79 | 21,32 | 21,90 | -2,84% | 21.439,00 |
| 02.02.2026 | 22,89 | 23,91 | 22,52 | 22,54 | 1,44% | 30.216,00 |
| 30.01.2026 | 22,25 | 23,58 | 21,72 | 22,22 | -0,98% | 32.186,00 |
| 29.01.2026 | 22,21 | 22,65 | 21,92 | 22,44 | 0,36% | 15.103,00 |
| 28.01.2026 | 23,93 | 23,93 | 22,29 | 22,36 | -6,87% | 19.027,00 |
| 27.01.2026 | 23,62 | 24,14 | 23,62 | 24,01 | 1,05% | 16.246,00 |
| 26.01.2026 | 24,57 | 24,68 | 23,61 | 23,76 | -3,30% | 30.354,00 |
| 23.01.2026 | 24,17 | 24,72 | 24,15 | 24,57 | -0,41% | 6.886,00 |
| 22.01.2026 | 24,96 | 25,17 | 24,35 | 24,67 | -0,64% | 22.435,00 |
| 21.01.2026 | 23,96 | 24,86 | 23,81 | 24,83 | 3,37% | 14.939,00 |
| 20.01.2026 | 24,08 | 24,64 | 23,88 | 24,02 | -3,43% | 25.590,00 |
| 19.01.2026 | 24,63 | 24,87 | 23,64 | 24,87 | 0,54% | - |
| 16.01.2026 | 24,59 | 25,00 | 24,55 | 24,74 | 0,94% | 13.224,00 |
| 15.01.2026 | 24,72 | 24,85 | 24,33 | 24,51 | -1,57% | 21.560,00 |
| 14.01.2026 | 24,58 | 24,90 | 24,15 | 24,90 | 0,97% | 14.557,00 |
| 13.01.2026 | 23,78 | 25,00 | 23,68 | 24,66 | 3,42% | 13.811,00 |
| 12.01.2026 | 23,50 | 24,00 | 22,88 | 23,85 | 1,47% | 20.316,00 |
| 09.01.2026 | 24,94 | 24,94 | 23,15 | 23,50 | -0,51% | 10.878,00 |
| 08.01.2026 | 21,47 | 23,77 | 21,47 | 23,62 | 9,25% | 16.013,00 |
| 07.01.2026 | 21,62 | 21,94 | 21,13 | 21,62 | 0,32% | 10.844,00 |
| 06.01.2026 | 21,25 | 22,13 | 20,95 | 21,55 | 1,13% | 27.271,00 |
| 05.01.2026 | 21,94 | 22,19 | 21,31 | 21,31 | -3,27% | 15.274,00 |
| 02.01.2026 | 22,60 | 22,60 | 21,64 | 22,03 | -1,74% | 15.030,00 |
| 31.12.2025 | 21,96 | 22,72 | 21,92 | 22,42 | 1,96% | 11.123,00 |
| 30.12.2025 | 22,32 | 22,75 | 21,78 | 21,99 | -0,45% | 34.555,00 |
| 29.12.2025 | 21,98 | 22,10 | 21,72 | 22,09 | -1,21% | 10.607,00 |
| 26.12.2025 | 22,23 | 22,47 | 21,76 | 22,36 | -0,27% | 16.258,00 |
| 24.12.2025 | 21,63 | 22,81 | 21,35 | 22,42 | 3,13% | 24.344,00 |
| 23.12.2025 | 22,50 | 23,07 | 21,52 | 21,74 | -4,36% | 17.854,00 |
| 22.12.2025 | 23,50 | 23,67 | 22,60 | 22,73 | -3,28% | 24.455,00 |
| 19.12.2025 | 23,26 | 24,35 | 22,92 | 23,50 | 0,99% | 92.329,00 |
| 18.12.2025 | 22,41 | 23,27 | 22,13 | 23,27 | 5,97% | 28.420,00 |
| 17.12.2025 | 22,83 | 22,94 | 21,88 | 21,96 | -4,15% | 22.154,00 |
| 16.12.2025 | 22,30 | 23,00 | 22,30 | 22,91 | 2,19% | 19.599,00 |
| 15.12.2025 | 22,00 | 22,60 | 21,71 | 22,42 | 2,00% | 21.271,00 |
| 12.12.2025 | 21,38 | 22,06 | 21,38 | 21,98 | 2,81% | 23.950,00 |
| 11.12.2025 | 21,52 | 21,68 | 21,13 | 21,38 | 0,80% | 16.859,00 |
| 10.12.2025 | 20,26 | 21,48 | 20,26 | 21,21 | 4,28% | 33.749,00 |
| 09.12.2025 | 20,70 | 20,70 | 20,25 | 20,34 | -1,50% | 16.921,00 |
| 08.12.2025 | 20,80 | 21,62 | 20,40 | 20,65 | -0,67% | 28.410,00 |
| 05.12.2025 | 21,86 | 21,86 | 20,69 | 20,79 | -5,93% | 16.512,00 |
| 04.12.2025 | 21,49 | 22,26 | 21,46 | 22,10 | 1,84% | 23.530,00 |
| 03.12.2025 | 20,98 | 21,74 | 20,78 | 21,70 | 4,88% | 21.143,00 |
| 02.12.2025 | 21,56 | 21,69 | 20,63 | 20,69 | -3,59% | 18.577,00 |
| 01.12.2025 | 21,40 | 21,82 | 21,25 | 21,46 | -0,97% | 24.536,00 |
| 28.11.2025 | 21,86 | 21,89 | 21,57 | 21,67 | 0,42% | 14.510,00 |
| 26.11.2025 | 21,91 | 21,97 | 21,39 | 21,58 | -1,51% | 22.446,00 |
| 25.11.2025 | 22,09 | 22,12 | 21,38 | 21,91 | 0,97% | 39.815,00 |
| 24.11.2025 | 21,01 | 22,63 | 20,99 | 21,70 | 4,43% | 63.057,00 |
| 21.11.2025 | 20,29 | 21,05 | 20,22 | 20,78 | 2,72% | 67.269,00 |
| 20.11.2025 | 21,37 | 21,53 | 19,85 | 20,23 | -4,89% | 54.574,00 |
| 19.11.2025 | 21,69 | 21,69 | 20,86 | 21,27 | -0,65% | 23.310,00 |
| 18.11.2025 | 20,03 | 21,68 | 20,03 | 21,41 | 6,78% | 66.713,00 |
| 17.11.2025 | 20,49 | 20,66 | 19,89 | 20,05 | -3,09% | 11.222,00 |
| 14.11.2025 | 20,82 | 20,84 | 20,35 | 20,69 | -1,19% | 15.686,00 |
| 13.11.2025 | 21,43 | 21,66 | 20,80 | 20,94 | -2,06% | 12.431,00 |
| 12.11.2025 | 22,27 | 22,27 | 21,22 | 21,38 | -4,30% | 21.531,00 |
| 11.11.2025 | 21,16 | 22,76 | 21,16 | 22,34 | 6,33% | 27.257,00 |
| 10.11.2025 | 20,00 | 21,01 | 20,00 | 21,01 | 5,31% | 17.557,00 |
| 07.11.2025 | 20,01 | 21,98 | 19,48 | 19,95 | 4,50% | 57.440,00 |
| 06.11.2025 | 19,48 | 19,48 | 18,80 | 19,09 | -1,60% | 12.250,00 |
| 05.11.2025 | 18,66 | 19,54 | 18,66 | 19,40 | 3,91% | 27.660,00 |
| 04.11.2025 | 18,80 | 19,00 | 18,47 | 18,67 | -1,22% | 15.755,00 |
| 03.11.2025 | 18,86 | 19,04 | 18,67 | 18,90 | -1,36% | 18.970,00 |
| 31.10.2025 | 18,44 | 19,17 | 18,37 | 19,16 | 3,07% | 17.142,00 |
| 30.10.2025 | 18,07 | 18,68 | 18,07 | 18,59 | 1,75% | 19.412,00 |
| 29.10.2025 | 18,68 | 18,68 | 18,19 | 18,27 | -1,98% | 18.906,00 |
| 28.10.2025 | 18,66 | 18,85 | 18,55 | 18,64 | 0,00% | 15.211,00 |
| 27.10.2025 | 18,92 | 19,07 | 18,64 | 18,64 | -1,32% | 13.634,00 |
| 24.10.2025 | 18,75 | 18,90 | 18,63 | 18,89 | 0,60% | 7.493,00 |
| 23.10.2025 | 18,62 | 18,88 | 18,60 | 18,78 | 0,20% | 9.701,00 |
| 22.10.2025 | 18,39 | 18,74 | 18,20 | 18,74 | 1,68% | 17.331,00 |
| 21.10.2025 | 18,09 | 18,43 | 18,09 | 18,43 | 0,77% | 13.213,00 |
| 20.10.2025 | 18,44 | 18,44 | 18,10 | 18,29 | 0,03% | 10.116,00 |
| 17.10.2025 | 18,08 | 18,37 | 18,08 | 18,28 | 1,18% | - |
| 16.10.2025 | 18,51 | 18,67 | 18,05 | 18,07 | -2,06% | 19.529,00 |
| 15.10.2025 | 18,47 | 18,59 | 18,45 | 18,45 | 0,54% | 9.663,00 |
| 14.10.2025 | 17,92 | 18,55 | 17,92 | 18,35 | 0,99% | 11.343,00 |
| 13.10.2025 | 18,38 | 18,52 | 18,11 | 18,17 | 0,00% | 15.222,00 |
| 10.10.2025 | 18,87 | 18,89 | 18,11 | 18,17 | -2,89% | 13.294,00 |
| 09.10.2025 | 18,83 | 19,10 | 18,71 | 18,71 | -0,69% | 9.095,00 |
| 08.10.2025 | 18,56 | 18,95 | 18,56 | 18,84 | 3,57% | 6.362,00 |
| 07.10.2025 | 18,29 | 18,63 | 17,98 | 18,19 | -0,71% | 23.807,00 |
| 06.10.2025 | 18,13 | 18,48 | 18,13 | 18,32 | 1,16% | 9.340,00 |
| 03.10.2025 | 17,95 | 18,16 | 17,86 | 18,11 | 0,67% | 8.645,00 |
| 02.10.2025 | 18,04 | 18,25 | 17,93 | 17,99 | -1,85% | 15.650,00 |
| 01.10.2025 | 18,50 | 18,69 | 17,81 | 18,33 | -1,21% | 10.594,00 |
| 30.09.2025 | 18,97 | 18,97 | 18,26 | 18,56 | -0,88% | 15.997,00 |
| 29.09.2025 | 19,03 | 19,08 | 18,72 | 18,72 | -1,68% | 12.268,00 |
| 26.09.2025 | 18,85 | 19,04 | 18,79 | 19,04 | 1,44% | 9.248,00 |
| 25.09.2025 | 18,97 | 19,09 | 18,53 | 18,77 | -1,42% | 6.884,00 |
| 24.09.2025 | 18,86 | 19,21 | 18,86 | 19,04 | 0,21% | 13.464,00 |
| 23.09.2025 | 18,70 | 19,25 | 18,70 | 19,00 | 1,50% | 20.023,00 |
| 22.09.2025 | 18,80 | 19,06 | 18,72 | 18,72 | -0,05% | 37.026,00 |
| 19.09.2025 | 18,78 | 19,25 | 18,48 | 18,73 | -0,27% | 98.320,00 |
| 18.09.2025 | 18,39 | 19,05 | 18,01 | 18,78 | 2,12% | 17.812,00 |
| 17.09.2025 | 18,71 | 18,87 | 18,24 | 18,39 | -1,08% | 24.428,00 |