7,829$
0,37%
Echtzeit-Aktienkurs Tredegar Corp.
Bid:
Ask:
Aktienkurse zur Tredegar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,88 | 7,94 | 7,79 | 7,83 | 0,38% | 56.821,00 |
| 28.08.2025 | 7,82 | 7,83 | 7,76 | 7,80 | 1,30% | 54.936,00 |
| 27.08.2025 | 7,81 | 7,84 | 7,68 | 7,70 | -0,90% | 57.687,00 |
| 26.08.2025 | 7,75 | 7,84 | 7,74 | 7,77 | 0,52% | 55.056,00 |
| 25.08.2025 | 7,92 | 7,92 | 7,72 | 7,73 | -2,40% | 65.305,00 |
| 22.08.2025 | 7,65 | 8,03 | 7,65 | 7,92 | 4,21% | 154.538,00 |
| 21.08.2025 | 7,60 | 7,69 | 7,58 | 7,60 | 0,00% | 60.158,00 |
| 20.08.2025 | 7,51 | 7,64 | 7,49 | 7,60 | 1,06% | 51.152,00 |
| 19.08.2025 | 7,38 | 7,57 | 7,35 | 7,52 | 2,45% | 70.572,00 |
| 18.08.2025 | 7,37 | 7,40 | 7,29 | 7,34 | 0,27% | 47.662,00 |
| 15.08.2025 | 7,55 | 7,55 | 7,30 | 7,32 | -2,53% | 68.952,00 |
| 14.08.2025 | 7,49 | 7,62 | 7,39 | 7,51 | -0,92% | 125.099,00 |
| 13.08.2025 | 7,58 | 7,63 | 7,45 | 7,58 | -0,66% | 99.440,00 |
| 12.08.2025 | 7,33 | 7,76 | 7,27 | 7,63 | 6,12% | 154.834,00 |
| 11.08.2025 | 7,65 | 8,32 | 7,04 | 7,19 | -11,56% | 260.814,00 |
| 08.08.2025 | 8,13 | 8,29 | 8,10 | 8,13 | -0,37% | 52.935,00 |
| 07.08.2025 | 8,01 | 8,19 | 7,94 | 8,16 | 1,37% | 67.179,00 |
| 06.08.2025 | 8,24 | 8,26 | 8,03 | 8,05 | -2,42% | 48.077,00 |
| 05.08.2025 | 8,28 | 8,29 | 8,13 | 8,25 | -0,36% | 155.872,00 |
| 04.08.2025 | 8,41 | 8,49 | 8,18 | 8,28 | -1,43% | 81.452,00 |
| 01.08.2025 | 8,50 | 8,53 | 8,33 | 8,40 | -3,56% | 124.804,00 |
| 31.07.2025 | 8,71 | 8,88 | 8,52 | 8,71 | -0,23% | 159.517,00 |
| 30.07.2025 | 8,85 | 8,99 | 8,72 | 8,73 | -1,47% | 64.560,00 |
| 29.07.2025 | 8,96 | 9,02 | 8,81 | 8,86 | -1,66% | 70.728,00 |
| 28.07.2025 | 9,11 | 9,12 | 9,01 | 9,01 | -0,66% | 41.865,00 |
| 25.07.2025 | 9,16 | 9,18 | 9,05 | 9,07 | -0,77% | 136.581,00 |
| 24.07.2025 | 9,08 | 9,19 | 8,96 | 9,14 | 0,77% | 57.010,00 |
| 23.07.2025 | 8,85 | 9,12 | 8,85 | 9,07 | 3,30% | 36.893,00 |
| 22.07.2025 | 8,58 | 8,89 | 8,58 | 8,78 | 1,27% | 82.826,00 |
| 21.07.2025 | 9,04 | 9,04 | 8,62 | 8,67 | -0,69% | 37.264,00 |
| 18.07.2025 | 9,08 | 9,08 | 8,72 | 8,73 | -3,22% | 52.839,00 |
| 17.07.2025 | 9,07 | 9,11 | 8,95 | 9,02 | 0,33% | 50.826,00 |
| 16.07.2025 | 8,91 | 9,00 | 8,81 | 8,99 | 1,58% | 50.778,00 |
| 15.07.2025 | 9,10 | 9,10 | 8,81 | 8,85 | -2,53% | 111.460,00 |
| 14.07.2025 | 9,05 | 9,15 | 8,97 | 9,08 | 0,22% | 57.151,00 |
| 11.07.2025 | 9,08 | 9,16 | 8,98 | 9,06 | -0,44% | 48.356,00 |
| 10.07.2025 | 9,15 | 9,23 | 9,02 | 9,10 | 0,33% | 55.618,00 |
| 09.07.2025 | 9,07 | 9,10 | 8,82 | 9,07 | 0,78% | 50.111,00 |
| 08.07.2025 | 9,15 | 9,21 | 8,97 | 9,00 | -0,44% | 67.572,00 |
| 07.07.2025 | 9,29 | 9,29 | 8,99 | 9,04 | -2,80% | 69.913,00 |
| 03.07.2025 | 9,22 | 9,43 | 9,21 | 9,30 | 1,09% | 75.182,00 |
| 02.07.2025 | 8,95 | 9,21 | 8,91 | 9,20 | 2,79% | 78.427,00 |
| 01.07.2025 | 8,75 | 9,18 | 8,67 | 8,95 | 1,70% | 102.616,00 |
| 30.06.2025 | 8,90 | 8,95 | 8,75 | 8,80 | -1,90% | 85.350,00 |
| 27.06.2025 | 8,83 | 8,98 | 8,80 | 8,97 | 2,28% | 155.523,00 |
| 26.06.2025 | 8,72 | 8,83 | 8,64 | 8,77 | 0,92% | 50.274,00 |
| 25.06.2025 | 8,90 | 8,92 | 8,68 | 8,69 | -2,25% | 46.812,00 |
| 24.06.2025 | 8,59 | 8,90 | 8,59 | 8,89 | 3,01% | 64.334,00 |
| 23.06.2025 | 8,50 | 8,75 | 8,50 | 8,63 | 1,53% | 103.685,00 |
| 20.06.2025 | 8,67 | 8,70 | 8,50 | 8,50 | -1,73% | 230.535,00 |
| 18.06.2025 | 8,54 | 8,79 | 8,45 | 8,65 | 0,70% | 60.801,00 |
| 17.06.2025 | 8,76 | 8,90 | 8,57 | 8,59 | -2,16% | 79.628,00 |
| 16.06.2025 | 8,76 | 8,85 | 8,63 | 8,78 | 2,09% | 34.558,00 |
| 13.06.2025 | 8,66 | 8,77 | 8,57 | 8,60 | -2,05% | 57.664,00 |
| 12.06.2025 | 8,67 | 8,83 | 8,61 | 8,78 | 0,34% | 39.773,00 |
| 11.06.2025 | 8,80 | 8,80 | 8,59 | 8,75 | 0,81% | 99.867,00 |
| 10.06.2025 | 8,68 | 8,87 | 8,66 | 8,68 | 0,35% | 88.004,00 |
| 09.06.2025 | 8,59 | 8,71 | 8,59 | 8,65 | 0,35% | 47.001,00 |
| 06.06.2025 | 8,72 | 8,72 | 8,59 | 8,62 | 1,06% | 37.126,00 |
| 05.06.2025 | 8,59 | 8,70 | 8,52 | 8,53 | -0,70% | 55.027,00 |
| 04.06.2025 | 8,41 | 8,64 | 8,41 | 8,59 | 0,59% | 37.389,00 |
| 03.06.2025 | 8,43 | 8,58 | 8,34 | 8,54 | 2,03% | 49.987,00 |
| 02.06.2025 | 8,45 | 8,51 | 8,30 | 8,37 | -0,12% | 65.880,00 |
| 30.05.2025 | 8,47 | 8,52 | 8,33 | 8,38 | -0,95% | 48.649,00 |
| 29.05.2025 | 8,30 | 8,50 | 8,07 | 8,46 | 2,55% | 55.460,00 |
| 28.05.2025 | 8,33 | 8,48 | 8,24 | 8,25 | -1,90% | 56.202,00 |
| 27.05.2025 | 8,23 | 8,47 | 8,23 | 8,41 | 2,56% | 43.222,00 |
| 23.05.2025 | 8,10 | 8,51 | 8,10 | 8,20 | 0,12% | 49.938,00 |
| 22.05.2025 | 8,30 | 8,41 | 8,19 | 8,19 | -1,68% | 54.001,00 |
| 21.05.2025 | 8,20 | 8,37 | 8,15 | 8,33 | 1,46% | 100.930,00 |
| 20.05.2025 | 8,37 | 8,44 | 8,21 | 8,21 | -1,08% | 38.443,00 |
| 19.05.2025 | 8,25 | 8,41 | 8,19 | 8,30 | 0,61% | 55.401,00 |
| 16.05.2025 | 8,33 | 8,54 | 8,22 | 8,25 | -0,96% | 182.036,00 |
| 15.05.2025 | 8,24 | 8,40 | 8,23 | 8,33 | 1,59% | 35.698,00 |
| 14.05.2025 | 8,38 | 8,42 | 8,09 | 8,20 | -3,07% | 77.313,00 |
| 13.05.2025 | 8,53 | 8,67 | 8,38 | 8,46 | 0,71% | 112.628,00 |
| 12.05.2025 | 8,52 | 8,74 | 8,28 | 8,40 | 0,24% | 90.940,00 |
| 09.05.2025 | 8,28 | 8,59 | 8,28 | 8,38 | 1,33% | 58.462,00 |
| 08.05.2025 | 8,15 | 8,58 | 8,15 | 8,27 | 1,47% | 109.899,00 |
| 07.05.2025 | 8,30 | 8,43 | 8,04 | 8,15 | -2,16% | 76.142,00 |
| 06.05.2025 | 7,98 | 8,40 | 7,98 | 8,33 | 3,35% | 114.615,00 |
| 05.05.2025 | 8,05 | 8,17 | 7,97 | 8,06 | -1,10% | 72.046,00 |
| 02.05.2025 | 7,75 | 8,20 | 7,75 | 8,15 | 5,84% | 71.575,00 |
| 01.05.2025 | 7,67 | 7,90 | 7,67 | 7,70 | -0,90% | 38.831,00 |
| 30.04.2025 | 7,92 | 7,94 | 7,73 | 7,77 | -2,63% | 68.856,00 |
| 29.04.2025 | 7,74 | 8,00 | 7,65 | 7,98 | 4,72% | 84.568,00 |
| 28.04.2025 | 7,50 | 7,67 | 7,39 | 7,62 | 2,56% | 54.326,00 |
| 25.04.2025 | 7,35 | 7,56 | 7,25 | 7,43 | -0,54% | 71.009,00 |
| 24.04.2025 | 7,49 | 7,55 | 7,27 | 7,47 | 2,75% | 37.334,00 |
| 23.04.2025 | 7,48 | 7,55 | 7,23 | 7,27 | -0,14% | 60.353,00 |
| 22.04.2025 | 7,35 | 7,44 | 7,15 | 7,28 | 1,53% | 83.729,00 |
| 21.04.2025 | 7,15 | 7,19 | 7,10 | 7,17 | 0,14% | 59.336,00 |
| 17.04.2025 | 7,14 | 7,33 | 7,13 | 7,16 | -0,42% | 68.177,00 |
| 16.04.2025 | 7,38 | 7,40 | 7,12 | 7,19 | -1,64% | 78.647,00 |
| 15.04.2025 | 7,27 | 7,36 | 7,14 | 7,31 | 1,39% | 62.161,00 |
| 14.04.2025 | 7,24 | 7,33 | 7,12 | 7,21 | 0,98% | 62.955,00 |
| 11.04.2025 | 7,00 | 7,23 | 6,75 | 7,14 | 1,42% | 61.677,00 |
| 10.04.2025 | 7,00 | 7,22 | 6,85 | 7,04 | -2,09% | 104.326,00 |
| 09.04.2025 | 6,56 | 7,44 | 6,51 | 7,19 | 8,77% | 130.402,00 |
| 08.04.2025 | 7,05 | 7,07 | 6,48 | 6,61 | -2,94% | 137.349,00 |