17,956$
0,65%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,02 | 18,23 | 17,89 | 17,95 | 0,62% | 16.239,00 |
| 25.04.2024 | 17,68 | 17,94 | 17,35 | 17,84 | -0,45% | 34.441,00 |
| 24.04.2024 | 17,57 | 18,01 | 17,39 | 17,92 | 1,82% | 39.929,00 |
| 23.04.2024 | 17,49 | 18,03 | 17,49 | 17,60 | -0,11% | 21.921,00 |
| 22.04.2024 | 17,91 | 18,10 | 17,45 | 17,62 | 0,63% | 33.350,00 |
| 19.04.2024 | 17,35 | 17,85 | 17,30 | 17,51 | 0,23% | 26.401,00 |
| 18.04.2024 | 17,28 | 17,79 | 17,25 | 17,47 | -0,11% | 48.043,00 |
| 17.04.2024 | 18,25 | 18,40 | 17,26 | 17,49 | -5,31% | 45.630,00 |
| 16.04.2024 | 17,88 | 18,69 | 17,86 | 18,47 | 3,76% | 28.485,00 |
| 15.04.2024 | 18,00 | 18,03 | 17,72 | 17,80 | -1,17% | 35.879,00 |
| 12.04.2024 | 17,50 | 18,59 | 17,50 | 18,01 | 2,50% | 37.086,00 |
| 11.04.2024 | 17,59 | 17,82 | 17,24 | 17,57 | 0,17% | 21.399,00 |
| 10.04.2024 | 17,43 | 17,83 | 17,39 | 17,54 | -2,99% | 42.664,00 |
| 09.04.2024 | 18,02 | 18,24 | 17,83 | 18,08 | 1,40% | 20.359,00 |
| 08.04.2024 | 17,77 | 18,04 | 17,37 | 17,83 | -0,67% | 27.837,00 |
| 05.04.2024 | 17,64 | 18,02 | 17,64 | 17,95 | 1,93% | 40.246,00 |
| 04.04.2024 | 18,36 | 18,79 | 17,61 | 17,61 | -2,98% | 40.028,00 |
| 03.04.2024 | 18,15 | 18,64 | 18,04 | 18,15 | 1,40% | 23.160,00 |
| 02.04.2024 | 18,13 | 18,15 | 17,39 | 17,90 | -3,48% | 61.185,00 |
| 01.04.2024 | 18,88 | 18,88 | 18,16 | 18,55 | -0,08% | 30.321,00 |
| 28.03.2024 | 18,50 | 18,94 | 18,45 | 18,56 | 0,05% | 22.131,00 |
| 27.03.2024 | 17,91 | 18,63 | 17,86 | 18,55 | 3,81% | 28.357,00 |
| 26.03.2024 | 17,67 | 18,05 | 17,51 | 17,87 | 1,30% | 36.144,00 |
| 25.03.2024 | 18,26 | 18,33 | 17,50 | 17,64 | -3,45% | 41.836,00 |
| 22.03.2024 | 18,50 | 18,67 | 17,76 | 18,27 | -1,24% | 36.689,00 |
| 21.03.2024 | 18,44 | 18,78 | 18,18 | 18,50 | 0,16% | 47.636,00 |
| 20.03.2024 | 17,94 | 18,54 | 17,67 | 18,47 | 2,50% | 47.751,00 |
| 19.03.2024 | 17,46 | 18,15 | 17,46 | 18,02 | 1,64% | 35.286,00 |
| 18.03.2024 | 17,82 | 18,12 | 17,50 | 17,73 | -1,06% | 57.324,00 |
| 15.03.2024 | 17,82 | 18,23 | 17,67 | 17,92 | -0,39% | 64.226,00 |
| 14.03.2024 | 17,95 | 18,46 | 17,76 | 17,99 | -0,28% | 64.597,00 |
| 13.03.2024 | 18,47 | 18,82 | 18,00 | 18,04 | -3,32% | 44.159,00 |
| 12.03.2024 | 18,57 | 18,73 | 18,48 | 18,66 | 0,32% | 73.371,00 |
| 11.03.2024 | 18,58 | 19,01 | 18,40 | 18,60 | -1,54% | 64.597,00 |
| 08.03.2024 | 18,95 | 19,35 | 18,65 | 18,89 | 0,53% | 37.116,00 |
| 07.03.2024 | 18,67 | 19,01 | 18,59 | 18,79 | 0,80% | 34.705,00 |
| 06.03.2024 | 18,14 | 18,65 | 17,20 | 18,64 | 3,04% | 116.146,00 |
| 05.03.2024 | 18,03 | 18,10 | 17,59 | 18,09 | -2,00% | 136.232,00 |
| 04.03.2024 | 18,62 | 18,76 | 17,69 | 18,46 | -0,75% | 62.806,00 |
| 01.03.2024 | 18,80 | 18,88 | 18,13 | 18,60 | -1,59% | 22.376,00 |
| 29.02.2024 | 19,36 | 19,36 | 18,69 | 18,90 | -0,47% | 84.586,00 |
| 28.02.2024 | 18,31 | 19,18 | 18,31 | 18,99 | 1,12% | 52.938,00 |
| 27.02.2024 | 18,48 | 19,22 | 18,01 | 18,78 | 0,70% | 57.424,00 |
| 26.02.2024 | 20,00 | 20,49 | 18,23 | 18,65 | -8,98% | 87.514,00 |
| 23.02.2024 | 21,90 | 21,90 | 20,19 | 20,49 | -3,39% | 48.045,00 |
| 22.02.2024 | 21,62 | 21,74 | 20,83 | 21,21 | -2,30% | 17.064,00 |
| 21.02.2024 | 22,17 | 22,50 | 21,45 | 21,71 | -1,03% | 20.434,00 |
| 20.02.2024 | 21,38 | 22,12 | 21,38 | 21,94 | 0,43% | 14.709,00 |
| 16.02.2024 | 22,40 | 22,88 | 21,77 | 21,84 | -2,06% | 21.879,00 |
| 15.02.2024 | 21,14 | 22,30 | 20,94 | 22,30 | 5,21% | 32.987,00 |
| 14.02.2024 | 20,46 | 21,20 | 20,45 | 21,20 | 4,87% | 15.866,00 |
| 13.02.2024 | 21,44 | 21,94 | 20,01 | 20,21 | -9,21% | 23.656,00 |
| 12.02.2024 | 22,30 | 22,70 | 21,90 | 22,26 | -0,45% | 22.775,00 |
| 09.02.2024 | 21,98 | 22,78 | 21,88 | 22,36 | 1,96% | 24.691,00 |
| 08.02.2024 | 21,70 | 22,70 | 21,70 | 21,93 | -0,23% | 15.354,00 |
| 07.02.2024 | 21,50 | 22,34 | 21,41 | 21,98 | 4,39% | 61.924,00 |
| 06.02.2024 | 22,11 | 22,11 | 20,72 | 21,06 | -0,82% | 20.196,00 |
| 05.02.2024 | 22,77 | 23,10 | 21,14 | 21,23 | -8,88% | 19.077,00 |
| 02.02.2024 | 23,16 | 24,09 | 23,05 | 23,30 | -0,09% | 12.891,00 |
| 01.02.2024 | 23,32 | 23,95 | 22,40 | 23,32 | 0,87% | 14.297,00 |
| 31.01.2024 | 24,55 | 24,66 | 23,12 | 23,12 | -5,59% | 18.596,00 |
| 30.01.2024 | 24,12 | 24,90 | 24,06 | 24,49 | -0,16% | 8.219,00 |
| 29.01.2024 | 23,43 | 24,54 | 23,43 | 24,53 | 4,29% | 15.654,00 |
| 26.01.2024 | 23,17 | 23,72 | 22,52 | 23,52 | 3,20% | 11.479,00 |
| 25.01.2024 | 23,75 | 23,75 | 22,79 | 22,79 | -1,13% | 9.280,00 |
| 24.01.2024 | 24,47 | 24,52 | 22,85 | 23,05 | -3,64% | 18.027,00 |
| 23.01.2024 | 24,09 | 24,09 | 23,08 | 23,92 | 0,50% | 14.862,00 |
| 22.01.2024 | 22,75 | 24,03 | 22,73 | 23,80 | 5,45% | 19.292,00 |
| 19.01.2024 | 22,69 | 23,05 | 22,24 | 22,57 | 0,62% | 13.440,00 |
| 18.01.2024 | 22,15 | 22,88 | 22,15 | 22,43 | 0,36% | 13.517,00 |
| 17.01.2024 | 20,81 | 22,38 | 20,73 | 22,35 | 4,24% | 25.451,00 |
| 16.01.2024 | 21,58 | 21,58 | 21,07 | 21,44 | -2,63% | 22.666,00 |
| 12.01.2024 | 22,15 | 23,45 | 21,86 | 22,02 | 2,04% | 27.970,00 |
| 11.01.2024 | 22,19 | 23,07 | 21,31 | 21,58 | -3,57% | 21.028,00 |
| 10.01.2024 | 23,74 | 24,02 | 21,41 | 22,38 | 1,45% | 23.794,00 |
| 09.01.2024 | 23,41 | 23,41 | 22,06 | 22,06 | -7,51% | 17.689,00 |
| 08.01.2024 | 23,39 | 24,12 | 23,34 | 23,85 | 0,17% | 16.008,00 |
| 05.01.2024 | 24,08 | 24,77 | 23,15 | 23,81 | -2,38% | 57.754,00 |
| 04.01.2024 | 23,80 | 25,30 | 23,40 | 24,39 | 2,69% | 58.246,00 |
| 03.01.2024 | 25,34 | 25,99 | 23,66 | 23,75 | -6,27% | 39.602,00 |
| 02.01.2024 | 27,15 | 27,15 | 25,24 | 25,34 | -6,15% | 30.580,00 |
| 29.12.2023 | 27,56 | 28,37 | 26,73 | 27,00 | -3,40% | 56.009,00 |
| 28.12.2023 | 27,25 | 28,66 | 26,07 | 27,95 | 2,01% | 30.004,00 |
| 27.12.2023 | 25,73 | 27,49 | 25,64 | 27,40 | 7,75% | 28.633,00 |
| 26.12.2023 | 24,76 | 25,74 | 24,52 | 25,43 | 0,83% | 20.641,00 |
| 22.12.2023 | 24,02 | 25,44 | 23,88 | 25,22 | 5,17% | 28.704,00 |
| 21.12.2023 | 24,01 | 25,08 | 23,52 | 23,98 | 0,55% | 37.573,00 |
| 20.12.2023 | 24,78 | 25,40 | 23,68 | 23,85 | -2,45% | 50.658,00 |
| 19.12.2023 | 24,36 | 25,12 | 23,81 | 24,45 | 0,41% | 49.265,00 |
| 18.12.2023 | 25,12 | 25,19 | 23,86 | 24,35 | -3,03% | 25.319,00 |
| 15.12.2023 | 26,04 | 26,04 | 24,47 | 25,11 | -2,45% | 66.010,00 |
| 14.12.2023 | 25,00 | 26,35 | 24,98 | 25,74 | 3,92% | 53.874,00 |
| 13.12.2023 | 24,10 | 25,00 | 23,33 | 24,77 | 3,64% | 58.686,00 |
| 12.12.2023 | 23,61 | 24,14 | 23,55 | 23,90 | -1,12% | 12.670,00 |
| 11.12.2023 | 23,84 | 24,51 | 23,44 | 24,17 | 1,51% | 27.539,00 |
| 08.12.2023 | 24,60 | 24,63 | 23,52 | 23,81 | -3,17% | 36.494,00 |
| 07.12.2023 | 23,75 | 24,60 | 23,65 | 24,59 | 5,18% | 28.004,00 |
| 06.12.2023 | 23,44 | 24,44 | 23,10 | 23,38 | 0,35% | 29.086,00 |
| 05.12.2023 | 22,76 | 23,52 | 22,45 | 23,30 | 2,18% | 26.050,00 |
| 04.12.2023 | 22,01 | 23,00 | 22,01 | 22,80 | 2,10% | 27.247,00 |