31,210$
2,06%
Echtzeit-Aktienkurs Tanger Factory Outlet Centers Inc.
Bid:
Ask:
Aktienkurse zur Tanger Factory Outlet Centers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 30,68 | 31,25 | 30,65 | 31,21 | 2,06% | 737.108,00 |
| 15.05.2025 | 30,19 | 30,63 | 30,19 | 30,58 | 0,69% | 649.146,00 |
| 14.05.2025 | 31,20 | 31,20 | 30,14 | 30,37 | -3,10% | 849.985,00 |
| 13.05.2025 | 31,71 | 32,08 | 31,26 | 31,34 | -0,95% | 1.362.688,00 |
| 12.05.2025 | 31,40 | 32,58 | 31,08 | 31,64 | 4,80% | 1.766.648,00 |
| 09.05.2025 | 29,67 | 30,19 | 29,67 | 30,19 | 1,11% | 609.772,00 |
| 08.05.2025 | 29,94 | 30,19 | 29,48 | 29,86 | 0,23% | 833.417,00 |
| 07.05.2025 | 29,73 | 30,10 | 29,45 | 29,79 | 0,37% | 1.083.905,00 |
| 06.05.2025 | 29,32 | 29,79 | 29,11 | 29,68 | 1,33% | 1.259.339,00 |
| 05.05.2025 | 29,54 | 29,95 | 29,27 | 29,29 | -1,84% | 1.195.905,00 |
| 02.05.2025 | 30,38 | 30,56 | 29,44 | 29,84 | -0,30% | 2.118.404,00 |
| 01.05.2025 | 31,11 | 31,11 | 29,33 | 29,93 | -5,01% | 3.085.916,00 |
| 30.04.2025 | 30,98 | 31,54 | 30,44 | 31,51 | 0,35% | 1.012.911,00 |
| 29.04.2025 | 31,99 | 32,13 | 31,29 | 31,40 | -2,76% | 921.116,00 |
| 28.04.2025 | 32,27 | 32,42 | 31,89 | 32,29 | 0,62% | 774.920,00 |
| 25.04.2025 | 31,83 | 32,23 | 31,55 | 32,09 | 0,63% | 553.665,00 |
| 24.04.2025 | 31,95 | 32,13 | 31,60 | 31,89 | 0,09% | 621.116,00 |
| 23.04.2025 | 32,16 | 33,05 | 31,68 | 31,86 | 0,54% | 1.116.288,00 |
| 22.04.2025 | 31,76 | 31,98 | 31,28 | 31,69 | 1,93% | 683.691,00 |
| 21.04.2025 | 32,10 | 32,25 | 30,76 | 31,09 | -4,13% | 844.228,00 |
| 17.04.2025 | 32,03 | 32,62 | 32,03 | 32,43 | 1,53% | 529.325,00 |
| 16.04.2025 | 31,98 | 32,31 | 31,67 | 31,94 | -0,37% | 630.150,00 |
| 15.04.2025 | 32,22 | 32,29 | 31,72 | 32,06 | 0,66% | 914.185,00 |
| 14.04.2025 | 31,36 | 32,00 | 31,07 | 31,85 | 2,87% | 1.375.640,00 |
| 11.04.2025 | 30,66 | 31,32 | 29,69 | 30,96 | 0,06% | 782.165,00 |
| 10.04.2025 | 31,41 | 32,16 | 30,21 | 30,94 | -4,09% | 1.138.005,00 |
| 09.04.2025 | 30,07 | 32,50 | 28,92 | 32,26 | 7,28% | 1.626.553,00 |
| 08.04.2025 | 31,32 | 31,75 | 29,68 | 30,07 | -1,44% | 1.706.503,00 |
| 07.04.2025 | 29,34 | 31,78 | 29,05 | 30,51 | -0,29% | 1.658.435,00 |
| 04.04.2025 | 30,64 | 31,56 | 29,78 | 30,60 | -3,41% | 1.862.212,00 |
| 03.04.2025 | 33,81 | 33,97 | 30,89 | 31,68 | -8,57% | 1.829.160,00 |
| 02.04.2025 | 33,62 | 34,75 | 33,47 | 34,65 | 1,85% | 809.565,00 |
| 01.04.2025 | 33,79 | 34,14 | 33,42 | 34,02 | 0,68% | 965.600,00 |
| 31.03.2025 | 32,82 | 33,97 | 32,59 | 33,79 | 2,64% | 1.129.006,00 |
| 28.03.2025 | 33,57 | 33,75 | 32,73 | 32,92 | 0,18% | 727.002,00 |
| 27.03.2025 | 32,89 | 33,31 | 32,72 | 32,86 | -0,09% | 539.724,00 |
| 26.03.2025 | 32,92 | 33,12 | 32,69 | 32,89 | 0,09% | 465.259,00 |
| 25.03.2025 | 33,20 | 33,32 | 32,72 | 32,86 | -1,65% | 639.667,00 |
| 24.03.2025 | 32,26 | 33,41 | 32,20 | 33,41 | 4,80% | 732.368,00 |
| 21.03.2025 | 31,99 | 32,05 | 31,24 | 31,88 | -1,02% | 1.299.272,00 |
| 20.03.2025 | 32,45 | 32,95 | 32,21 | 32,21 | -1,62% | 579.417,00 |
| 19.03.2025 | 32,06 | 33,02 | 31,91 | 32,74 | 1,65% | 793.684,00 |
| 18.03.2025 | 32,16 | 32,49 | 31,85 | 32,21 | -0,59% | 1.214.897,00 |
| 17.03.2025 | 31,92 | 32,49 | 31,72 | 32,40 | 1,41% | 704.790,00 |
| 14.03.2025 | 31,74 | 32,09 | 31,61 | 31,95 | 0,63% | 726.830,00 |
| 13.03.2025 | 32,77 | 32,83 | 31,61 | 31,75 | -2,91% | 672.094,00 |
| 12.03.2025 | 32,91 | 32,99 | 32,38 | 32,70 | -0,49% | 873.372,00 |
| 11.03.2025 | 32,80 | 33,32 | 32,31 | 32,86 | 0,55% | 1.304.736,00 |
| 10.03.2025 | 33,67 | 33,80 | 32,57 | 32,68 | -2,94% | 914.086,00 |
| 07.03.2025 | 34,01 | 34,26 | 33,51 | 33,67 | -1,35% | 643.463,00 |
| 06.03.2025 | 35,37 | 35,37 | 34,03 | 34,13 | -4,02% | 741.378,00 |
| 05.03.2025 | 34,76 | 35,62 | 34,51 | 35,56 | 1,72% | 819.170,00 |
| 04.03.2025 | 35,53 | 35,80 | 34,93 | 34,96 | -1,85% | 927.998,00 |
| 03.03.2025 | 35,30 | 35,76 | 35,26 | 35,62 | 0,48% | 852.120,00 |
| 28.02.2025 | 35,25 | 35,53 | 34,70 | 35,45 | 1,03% | 1.184.802,00 |
| 27.02.2025 | 35,20 | 35,44 | 34,81 | 35,09 | -0,59% | 681.607,00 |
| 26.02.2025 | 35,88 | 35,94 | 35,28 | 35,30 | -1,62% | 716.117,00 |
| 25.02.2025 | 35,96 | 36,51 | 35,79 | 35,88 | -0,33% | 1.109.651,00 |
| 24.02.2025 | 35,77 | 36,44 | 35,77 | 36,00 | 0,53% | 716.314,00 |
| 21.02.2025 | 36,28 | 36,58 | 35,47 | 35,81 | -0,33% | 886.520,00 |
| 20.02.2025 | 35,43 | 36,76 | 35,43 | 35,93 | 3,87% | 1.126.175,00 |
| 19.02.2025 | 34,44 | 34,74 | 34,36 | 34,59 | -0,35% | 699.932,00 |
| 18.02.2025 | 34,33 | 34,72 | 34,17 | 34,71 | 1,34% | 642.359,00 |
| 14.02.2025 | 34,54 | 35,08 | 34,22 | 34,25 | -0,75% | 748.581,00 |
| 13.02.2025 | 33,68 | 34,63 | 33,65 | 34,51 | 2,77% | 1.096.512,00 |
| 12.02.2025 | 32,81 | 33,79 | 32,70 | 33,58 | 1,05% | 561.972,00 |
| 11.02.2025 | 33,11 | 33,33 | 33,01 | 33,23 | 0,36% | 366.807,00 |
| 10.02.2025 | 33,64 | 33,68 | 32,93 | 33,11 | -1,40% | 645.878,00 |
| 07.02.2025 | 33,91 | 34,10 | 33,43 | 33,58 | -1,41% | 795.571,00 |
| 06.02.2025 | 34,39 | 34,48 | 33,55 | 34,06 | -0,58% | 745.529,00 |
| 05.02.2025 | 33,68 | 34,43 | 33,43 | 34,26 | 2,82% | 1.203.953,00 |
| 04.02.2025 | 32,59 | 33,66 | 32,39 | 33,32 | 1,12% | 825.868,00 |
| 03.02.2025 | 32,50 | 33,08 | 32,45 | 32,95 | 0,40% | 643.856,00 |
| 31.01.2025 | 32,93 | 33,31 | 32,78 | 32,82 | -1,44% | 535.519,00 |
| 30.01.2025 | 32,79 | 33,34 | 32,79 | 33,30 | 1,62% | 356.173,00 |
| 29.01.2025 | 33,07 | 33,50 | 32,62 | 32,77 | -1,21% | 734.641,00 |
| 28.01.2025 | 33,34 | 33,98 | 33,12 | 33,17 | -1,46% | 743.888,00 |
| 27.01.2025 | 33,01 | 33,67 | 32,84 | 33,66 | 2,59% | 642.718,00 |
| 24.01.2025 | 32,86 | 32,95 | 32,49 | 32,81 | 0,40% | 626.319,00 |
| 23.01.2025 | 32,52 | 32,79 | 32,31 | 32,68 | 0,09% | 681.830,00 |
| 22.01.2025 | 32,83 | 32,95 | 32,58 | 32,65 | -1,45% | 592.766,00 |
| 21.01.2025 | 33,26 | 33,69 | 32,62 | 33,13 | -0,18% | 813.783,00 |
| 17.01.2025 | 33,19 | 33,28 | 32,90 | 33,19 | 1,04% | 725.574,00 |
| 16.01.2025 | 32,99 | 33,22 | 32,74 | 32,85 | -0,30% | 539.584,00 |
| 15.01.2025 | 33,92 | 33,99 | 32,77 | 32,95 | -1,17% | 757.046,00 |
| 14.01.2025 | 33,41 | 33,43 | 32,99 | 33,34 | 0,42% | 390.629,00 |
| 13.01.2025 | 32,22 | 33,20 | 32,22 | 33,20 | 1,84% | 459.314,00 |
| 10.01.2025 | 32,20 | 32,66 | 32,11 | 32,60 | -1,18% | 751.128,00 |
| 08.01.2025 | 33,01 | 33,03 | 32,73 | 32,99 | -0,54% | 631.596,00 |
| 07.01.2025 | 33,48 | 33,74 | 32,90 | 33,17 | -1,10% | 714.323,00 |
| 06.01.2025 | 34,43 | 34,43 | 33,48 | 33,54 | -2,53% | 401.465,00 |
| 03.01.2025 | 34,06 | 34,44 | 34,00 | 34,41 | 1,18% | 370.707,00 |
| 02.01.2025 | 33,96 | 34,35 | 33,77 | 34,01 | -0,35% | 416.703,00 |
| 31.12.2024 | 34,00 | 34,32 | 33,85 | 34,13 | 0,68% | 753.707,00 |
| 30.12.2024 | 33,76 | 34,02 | 33,61 | 33,90 | -0,35% | 366.431,00 |
| 27.12.2024 | 34,38 | 34,53 | 33,86 | 34,02 | -1,42% | 438.673,00 |
| 26.12.2024 | 34,03 | 34,60 | 33,96 | 34,51 | 0,88% | 378.834,00 |
| 24.12.2024 | 34,03 | 34,24 | 33,92 | 34,21 | 0,38% | 440.434,00 |
| 23.12.2024 | 34,21 | 34,26 | 33,71 | 34,08 | -0,76% | 963.615,00 |
| 20.12.2024 | 34,12 | 34,98 | 34,06 | 34,34 | -0,03% | 2.687.492,00 |