11,899$
0,84%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 12,55 | 12,59 | 11,67 | 11,92 | -4,87% | 45.596,00 |
| 04.11.2026 | 12,24 | 13,37 | 12,24 | 12,53 | 3,77% | 61.247,00 |
| 03.11.2026 | 12,04 | 12,30 | 11,50 | 12,08 | 0,54% | 72.571,00 |
| 02.11.2026 | 10,98 | 12,15 | 10,65 | 12,01 | 9,28% | 95.004,00 |
| 30.10.2026 | 10,45 | 11,01 | 10,25 | 10,99 | 5,37% | 63.052,00 |
| 29.10.2026 | 10,24 | 10,60 | 10,01 | 10,43 | 1,91% | 84.765,00 |
| 28.10.2026 | 10,16 | 10,70 | 10,10 | 10,24 | -0,49% | 71.589,00 |
| 27.10.2026 | 10,63 | 11,15 | 9,94 | 10,29 | -3,61% | 99.055,00 |
| 26.10.2026 | 11,91 | 11,91 | 10,56 | 10,67 | -10,93% | 120.033,00 |
| 23.10.2026 | 11,72 | 12,29 | 10,72 | 11,98 | 0,59% | 207.790,00 |
| 22.10.2026 | 10,01 | 11,91 | 10,01 | 11,91 | 25,57% | 168.899,00 |
| 21.10.2026 | 9,29 | 9,78 | 8,92 | 9,49 | 3,83% | 259.616,00 |
| 20.10.2026 | 9,32 | 9,66 | 9,00 | 9,14 | -1,88% | 71.697,00 |
| 19.10.2026 | 10,07 | 10,34 | 9,31 | 9,31 | -8,46% | 80.681,00 |
| 16.10.2026 | 10,31 | 10,58 | 9,96 | 10,17 | -2,77% | 86.607,00 |
| 15.10.2026 | 9,60 | 10,46 | 9,44 | 10,46 | 9,07% | 63.669,00 |
| 14.10.2026 | 9,35 | 9,96 | 9,11 | 9,59 | 0,10% | 54.692,00 |
| 13.10.2026 | 8,52 | 9,80 | 8,52 | 9,58 | 12,97% | 112.909,00 |
| 12.10.2026 | 9,07 | 9,21 | 8,45 | 8,48 | -7,22% | 93.084,00 |
| 09.10.2026 | 9,63 | 9,73 | 9,12 | 9,14 | -5,53% | 25.477,00 |
| 08.10.2026 | 9,60 | 9,70 | 9,39 | 9,68 | 0,26% | 44.830,00 |
| 07.10.2026 | 9,41 | 9,65 | 9,20 | 9,65 | 2,77% | 29.082,00 |
| 06.10.2026 | 9,35 | 9,47 | 8,96 | 9,39 | 2,18% | 37.151,00 |
| 05.10.2026 | 9,39 | 9,40 | 8,79 | 9,19 | -2,13% | 78.889,00 |
| 02.10.2026 | 9,55 | 9,59 | 9,33 | 9,39 | -1,05% | 36.476,00 |
| 01.10.2026 | 9,54 | 9,77 | 9,18 | 9,49 | 0,21% | 20.768,00 |
| 30.09.2026 | 9,65 | 9,65 | 9,36 | 9,47 | -1,76% | 43.931,00 |
| 29.09.2026 | 9,53 | 9,72 | 9,31 | 9,64 | 0,63% | 43.868,00 |
| 28.09.2026 | 9,78 | 9,96 | 9,58 | 9,58 | -4,01% | 57.968,00 |
| 25.09.2026 | 10,12 | 10,27 | 9,76 | 9,98 | -1,72% | 80.102,00 |
| 24.09.2026 | 10,47 | 10,74 | 10,11 | 10,16 | -3,19% | 55.083,00 |
| 23.09.2026 | 10,53 | 10,82 | 10,32 | 10,49 | -0,66% | 62.704,00 |
| 22.09.2026 | 10,54 | 10,86 | 10,17 | 10,56 | 1,64% | 41.383,00 |
| 21.09.2026 | 10,24 | 10,46 | 10,14 | 10,39 | 2,06% | 27.923,00 |
| 18.09.2026 | 10,14 | 10,26 | 9,82 | 10,18 | 0,89% | 220.309,00 |
| 17.09.2026 | 10,26 | 10,26 | 9,96 | 10,09 | -1,18% | 30.044,00 |
| 16.09.2026 | 10,30 | 10,50 | 9,82 | 10,21 | -1,07% | 77.820,00 |
| 15.09.2026 | 10,49 | 10,50 | 10,25 | 10,32 | -1,34% | 74.680,00 |
| 14.09.2026 | 10,79 | 10,93 | 10,31 | 10,46 | -3,24% | 55.523,00 |
| 11.09.2026 | 11,01 | 11,03 | 10,71 | 10,81 | -0,87% | 37.315,00 |
| 10.09.2026 | 11,01 | 11,01 | 10,47 | 10,91 | 0,93% | 48.084,00 |
| 09.09.2026 | 9,88 | 11,05 | 9,88 | 10,81 | 0,98% | 56.529,00 |
| 08.09.2026 | 10,63 | 10,75 | 10,44 | 10,70 | -0,28% | 45.852,00 |
| 04.09.2026 | 10,76 | 10,95 | 10,61 | 10,73 | -0,46% | 24.996,00 |
| 03.09.2026 | 10,77 | 11,00 | 10,50 | 10,78 | 1,22% | 79.163,00 |
| 02.09.2026 | 10,52 | 11,09 | 10,39 | 10,65 | 1,62% | 104.815,00 |
| 01.09.2026 | 10,54 | 11,00 | 10,28 | 10,48 | -1,50% | 138.962,00 |
| 31.08.2026 | 10,12 | 10,74 | 10,12 | 10,64 | 5,14% | 81.293,00 |
| 28.08.2026 | 10,06 | 10,68 | 9,94 | 10,12 | 1,50% | 86.089,00 |
| 27.08.2026 | 9,17 | 10,15 | 9,13 | 9,97 | 9,32% | 144.748,00 |
| 26.08.2026 | 8,95 | 9,21 | 8,77 | 9,12 | 1,00% | 60.534,00 |
| 25.08.2026 | 9,29 | 9,48 | 8,97 | 9,03 | -2,59% | 80.130,00 |
| 24.08.2026 | 9,24 | 9,47 | 9,10 | 9,27 | 0,32% | 38.891,00 |
| 21.08.2026 | 9,94 | 9,94 | 9,00 | 9,24 | -6,38% | 118.539,00 |
| 20.08.2026 | 10,04 | 10,50 | 9,73 | 9,87 | -3,71% | 119.838,00 |
| 19.08.2026 | 10,33 | 10,77 | 10,17 | 10,25 | -0,63% | 52.643,00 |
| 18.08.2026 | 10,80 | 11,18 | 10,23 | 10,32 | -5,19% | 48.562,00 |
| 17.08.2026 | 11,11 | 11,19 | 10,20 | 10,88 | -3,12% | 67.906,00 |
| 14.08.2026 | 12,02 | 12,32 | 11,15 | 11,23 | -6,26% | 73.876,00 |
| 13.08.2026 | 12,54 | 12,65 | 11,89 | 11,98 | -3,85% | 104.663,00 |
| 12.08.2026 | 12,84 | 13,18 | 11,99 | 12,46 | -2,58% | 116.473,00 |
| 11.08.2026 | 12,79 | 13,33 | 12,79 | 12,79 | 0,39% | 52.730,00 |
| 10.08.2026 | 15,49 | 15,49 | 12,69 | 12,74 | -18,75% | 73.622,00 |
| 07.08.2026 | 14,33 | 15,75 | 13,83 | 15,68 | 11,21% | 70.618,00 |
| 06.08.2026 | 14,07 | 15,03 | 13,64 | 14,10 | -0,14% | 91.405,00 |
| 05.08.2026 | 14,72 | 15,01 | 13,73 | 14,12 | -3,09% | 80.535,00 |
| 04.08.2026 | 13,89 | 15,04 | 13,66 | 14,57 | 5,69% | 86.369,00 |
| 03.08.2026 | 14,94 | 15,43 | 13,06 | 13,79 | -10,72% | 206.758,00 |
| 31.07.2026 | 11,10 | 16,09 | 11,10 | 15,44 | 58,68% | 672.647,00 |
| 30.07.2026 | 9,51 | 9,80 | 8,95 | 9,73 | 4,29% | 70.086,00 |
| 29.07.2026 | 9,10 | 9,66 | 9,07 | 9,33 | 2,75% | 63.478,00 |
| 28.07.2026 | 8,75 | 9,68 | 8,71 | 9,08 | 5,83% | 97.820,00 |
| 27.07.2026 | 8,84 | 9,05 | 8,52 | 8,58 | -1,49% | 150.274,00 |
| 24.07.2026 | 9,01 | 9,04 | 8,46 | 8,71 | -3,65% | 121.493,00 |
| 23.07.2026 | 9,20 | 9,59 | 8,92 | 9,04 | -3,73% | 139.492,00 |
| 22.07.2026 | 9,76 | 9,88 | 9,31 | 9,39 | -4,86% | 123.160,00 |
| 21.07.2026 | 10,16 | 10,36 | 9,79 | 9,87 | -3,52% | 64.015,00 |
| 20.07.2026 | 10,41 | 10,46 | 10,10 | 10,23 | 0,10% | 33.063,00 |
| 17.07.2026 | 9,84 | 10,74 | 9,84 | 10,22 | 2,82% | 108.782,00 |
| 16.07.2026 | 10,55 | 10,90 | 9,72 | 9,94 | -5,33% | 100.218,00 |
| 15.07.2026 | 10,48 | 10,95 | 10,48 | 10,50 | 0,00% | 59.403,00 |
| 14.07.2026 | 10,81 | 10,90 | 10,22 | 10,50 | -2,78% | 135.103,00 |
| 13.07.2026 | 10,84 | 11,17 | 10,70 | 10,80 | -0,83% | 82.881,00 |
| 10.07.2026 | 10,50 | 11,35 | 10,45 | 10,89 | 4,91% | 90.412,00 |
| 09.07.2026 | 10,63 | 11,05 | 9,51 | 10,38 | -1,80% | 90.958,00 |
| 08.07.2026 | 12,33 | 12,33 | 10,52 | 10,57 | -14,90% | 41.154,00 |
| 07.07.2026 | 12,90 | 13,26 | 12,31 | 12,42 | -2,36% | 52.878,00 |
| 06.07.2026 | 13,29 | 13,45 | 12,72 | 12,72 | -5,22% | 32.170,00 |
| 02.07.2026 | 13,69 | 13,69 | 13,10 | 13,42 | -2,72% | 33.162,00 |
| 01.07.2026 | 13,47 | 13,88 | 13,46 | 13,80 | 2,41% | 29.494,00 |
| 30.06.2026 | 13,81 | 14,12 | 13,31 | 13,47 | -3,30% | 31.827,00 |
| 29.06.2026 | 14,07 | 14,22 | 13,73 | 13,93 | -0,07% | 34.946,00 |
| 26.06.2026 | 13,33 | 14,10 | 13,33 | 13,94 | 4,50% | 160.773,00 |
| 25.06.2026 | 13,66 | 13,67 | 13,11 | 13,34 | -1,26% | 16.190,00 |
| 24.06.2026 | 13,55 | 14,03 | 13,46 | 13,51 | -0,73% | 25.949,00 |
| 23.06.2026 | 13,23 | 13,73 | 13,23 | 13,61 | 3,73% | 29.702,00 |
| 22.06.2026 | 13,21 | 13,47 | 12,83 | 13,12 | -1,85% | 37.270,00 |
| 19.06.2026 | 13,30 | 13,41 | 13,30 | 13,37 | 0,28% | - |
| 18.06.2026 | 12,90 | 13,59 | 12,90 | 13,33 | 4,63% | 44.548,00 |
| 17.06.2026 | 13,00 | 13,15 | 12,68 | 12,74 | -2,00% | 31.048,00 |