18,580$
8,40%
Echtzeit-Aktienkurs Tucows
Bid:
Ask:
Aktienkurse zur Tucows Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,96 | 19,19 | 16,96 | 18,58 | 8,40% | 64.575,00 |
| 03.12.2024 | 17,57 | 17,68 | 16,99 | 17,14 | -2,78% | 36.645,00 |
| 02.12.2024 | 17,63 | 17,82 | 17,47 | 17,63 | -0,34% | 31.157,00 |
| 29.11.2024 | 17,31 | 17,84 | 17,31 | 17,69 | 2,20% | 24.001,00 |
| 27.11.2024 | 17,65 | 17,92 | 17,27 | 17,31 | -1,87% | 21.147,00 |
| 26.11.2024 | 16,32 | 17,96 | 16,15 | 17,64 | 7,50% | 46.069,00 |
| 25.11.2024 | 16,25 | 16,74 | 16,09 | 16,41 | 1,55% | 255.403,00 |
| 22.11.2024 | 16,40 | 16,40 | 16,00 | 16,16 | 2,28% | 43.717,00 |
| 20.11.2024 | 16,09 | 16,15 | 15,63 | 15,80 | -2,17% | 54.671,00 |
| 19.11.2024 | 16,08 | 16,16 | 15,57 | 16,15 | 0,12% | 45.422,00 |
| 18.11.2024 | 15,92 | 16,24 | 15,84 | 16,13 | 0,88% | 70.790,00 |
| 15.11.2024 | 15,90 | 16,07 | 15,36 | 15,99 | 1,52% | 78.622,00 |
| 14.11.2024 | 15,75 | 16,04 | 15,01 | 15,75 | -1,69% | 90.584,00 |
| 13.11.2024 | 15,99 | 16,72 | 15,40 | 16,02 | 0,82% | 60.772,00 |
| 12.11.2024 | 16,97 | 17,12 | 15,77 | 15,89 | -6,36% | 79.097,00 |
| 11.11.2024 | 16,54 | 17,32 | 16,11 | 16,97 | 3,60% | 51.415,00 |
| 08.11.2024 | 16,64 | 17,19 | 15,78 | 16,38 | -5,43% | 118.539,00 |
| 07.11.2024 | 17,63 | 17,83 | 17,08 | 17,32 | -2,37% | 50.584,00 |
| 06.11.2024 | 18,98 | 18,98 | 17,53 | 17,74 | -1,39% | 65.101,00 |
| 05.11.2024 | 17,69 | 18,30 | 17,69 | 17,99 | 1,70% | 30.330,00 |
| 04.11.2024 | 17,95 | 18,05 | 17,58 | 17,69 | -2,21% | 19.785,00 |
| 01.11.2024 | 18,59 | 18,86 | 17,94 | 18,09 | -2,53% | 30.146,00 |
| 31.10.2024 | 19,97 | 19,97 | 18,50 | 18,56 | -6,59% | 39.938,00 |
| 30.10.2024 | 19,61 | 20,13 | 19,61 | 19,87 | 1,64% | 18.764,00 |
| 29.10.2024 | 19,63 | 19,89 | 19,40 | 19,55 | -0,36% | 14.309,00 |
| 28.10.2024 | 19,54 | 20,02 | 19,43 | 19,62 | 2,03% | 19.143,00 |
| 25.10.2024 | 19,50 | 19,75 | 19,19 | 19,23 | -0,52% | 13.066,00 |
| 24.10.2024 | 19,08 | 19,33 | 18,84 | 19,33 | 1,68% | 23.511,00 |
| 23.10.2024 | 19,02 | 19,34 | 18,59 | 19,01 | -1,25% | 19.941,00 |
| 22.10.2024 | 19,31 | 19,72 | 19,19 | 19,25 | -1,53% | 24.836,00 |
| 21.10.2024 | 19,51 | 19,81 | 19,21 | 19,55 | -0,86% | 20.317,00 |
| 18.10.2024 | 19,64 | 19,95 | 19,59 | 19,72 | 0,97% | 24.236,00 |
| 17.10.2024 | 18,75 | 19,80 | 18,17 | 19,53 | 4,44% | 62.144,00 |
| 16.10.2024 | 18,84 | 19,01 | 18,62 | 18,70 | -1,27% | 44.395,00 |
| 15.10.2024 | 19,58 | 19,69 | 18,94 | 18,94 | -2,67% | 23.908,00 |
| 14.10.2024 | 19,60 | 19,70 | 19,09 | 19,46 | -0,56% | 26.512,00 |
| 11.10.2024 | 19,12 | 19,57 | 18,92 | 19,57 | 4,10% | 23.788,00 |
| 10.10.2024 | 18,80 | 18,99 | 18,34 | 18,80 | -0,69% | 20.185,00 |
| 09.10.2024 | 19,43 | 19,53 | 18,84 | 18,93 | -2,52% | 14.476,00 |
| 08.10.2024 | 19,36 | 19,44 | 18,91 | 19,42 | 1,68% | 23.208,00 |
| 07.10.2024 | 19,53 | 19,81 | 19,10 | 19,10 | -3,34% | 16.474,00 |
| 04.10.2024 | 20,23 | 20,23 | 19,49 | 19,76 | -0,30% | 13.709,00 |
| 03.10.2024 | 20,01 | 20,03 | 19,64 | 19,82 | -0,95% | 12.671,00 |
| 02.10.2024 | 19,92 | 20,17 | 19,69 | 20,01 | -0,30% | 25.967,00 |
| 01.10.2024 | 20,72 | 20,92 | 20,05 | 20,07 | -3,42% | 18.694,00 |
| 30.09.2024 | 21,17 | 21,59 | 20,72 | 20,78 | -1,09% | 46.700,00 |
| 27.09.2024 | 21,32 | 21,70 | 20,93 | 21,01 | 0,05% | 31.859,00 |
| 26.09.2024 | 20,77 | 21,29 | 20,58 | 21,00 | 2,59% | 25.118,00 |
| 25.09.2024 | 20,21 | 20,53 | 19,90 | 20,47 | 0,64% | 27.445,00 |
| 24.09.2024 | 20,98 | 21,28 | 20,17 | 20,34 | -3,14% | 47.787,00 |
| 23.09.2024 | 21,83 | 21,87 | 21,00 | 21,00 | -4,50% | 23.829,00 |
| 20.09.2024 | 22,13 | 22,44 | 21,35 | 21,99 | -0,59% | 54.781,00 |
| 19.09.2024 | 23,00 | 23,01 | 21,70 | 22,12 | -2,56% | 30.287,00 |
| 18.09.2024 | 22,18 | 22,96 | 21,97 | 22,70 | 1,38% | 46.321,00 |
| 17.09.2024 | 23,38 | 23,38 | 22,36 | 22,39 | -2,61% | 40.679,00 |
| 16.09.2024 | 23,06 | 23,51 | 22,68 | 22,99 | -2,00% | 18.200,00 |
| 13.09.2024 | 23,00 | 23,62 | 22,50 | 23,46 | 2,58% | 38.482,00 |
| 12.09.2024 | 22,74 | 23,00 | 22,52 | 22,87 | -0,26% | 18.989,00 |
| 11.09.2024 | 23,03 | 23,07 | 22,56 | 22,93 | -3,25% | 16.694,00 |
| 10.09.2024 | 21,68 | 24,02 | 21,44 | 23,70 | 8,77% | 54.071,00 |
| 09.09.2024 | 21,08 | 21,94 | 20,90 | 21,79 | 6,24% | 23.410,00 |
| 06.09.2024 | 21,22 | 21,28 | 20,29 | 20,51 | -4,11% | 23.817,00 |
| 05.09.2024 | 21,29 | 22,00 | 20,98 | 21,39 | 2,44% | 43.954,00 |
| 04.09.2024 | 19,95 | 21,76 | 19,94 | 20,88 | 3,21% | 88.069,00 |
| 03.09.2024 | 21,03 | 21,03 | 20,00 | 20,23 | -5,51% | 30.318,00 |
| 30.08.2024 | 21,62 | 21,78 | 21,23 | 21,41 | -1,15% | 40.797,00 |
| 29.08.2024 | 21,81 | 22,43 | 21,60 | 21,66 | -0,41% | 40.793,00 |
| 28.08.2024 | 22,00 | 22,00 | 21,42 | 21,75 | -0,68% | 28.184,00 |
| 27.08.2024 | 23,20 | 23,23 | 21,90 | 21,90 | -7,83% | 28.450,00 |
| 26.08.2024 | 22,27 | 23,79 | 22,27 | 23,76 | 6,93% | 38.730,00 |
| 23.08.2024 | 20,91 | 22,44 | 20,91 | 22,22 | 6,72% | 39.586,00 |
| 22.08.2024 | 21,67 | 21,90 | 20,82 | 20,82 | -4,58% | 10.062,00 |
| 21.08.2024 | 21,26 | 21,87 | 21,14 | 21,82 | 3,51% | 14.301,00 |
| 20.08.2024 | 21,31 | 21,31 | 20,90 | 21,08 | -1,50% | 20.613,00 |
| 19.08.2024 | 20,94 | 21,72 | 20,40 | 21,40 | 2,49% | 27.008,00 |
| 16.08.2024 | 21,42 | 21,80 | 20,15 | 20,88 | -2,25% | 33.591,00 |
| 15.08.2024 | 21,37 | 21,54 | 20,71 | 21,36 | 2,99% | 11.864,00 |
| 14.08.2024 | 21,42 | 21,42 | 20,62 | 20,74 | -3,89% | 17.229,00 |
| 13.08.2024 | 21,05 | 21,58 | 20,77 | 21,58 | 1,03% | 18.768,00 |
| 12.08.2024 | 22,29 | 22,55 | 21,33 | 21,36 | -4,17% | 37.146,00 |
| 09.08.2024 | 24,00 | 24,00 | 21,80 | 22,29 | -4,66% | 33.725,00 |
| 08.08.2024 | 23,73 | 24,23 | 23,24 | 23,38 | -2,95% | 19.416,00 |
| 07.08.2024 | 22,62 | 24,26 | 22,62 | 24,09 | 9,50% | 46.906,00 |
| 06.08.2024 | 20,57 | 22,53 | 20,57 | 22,00 | 6,28% | 33.912,00 |
| 05.08.2024 | 22,20 | 23,05 | 20,64 | 20,70 | -10,97% | 38.048,00 |
| 02.08.2024 | 22,77 | 23,71 | 22,55 | 23,25 | -1,27% | 32.710,00 |
| 01.08.2024 | 25,17 | 25,29 | 23,27 | 23,55 | -6,44% | 45.546,00 |
| 31.07.2024 | 25,92 | 26,21 | 24,76 | 25,17 | -2,37% | 46.539,00 |
| 30.07.2024 | 25,45 | 26,48 | 25,45 | 25,78 | 1,30% | 30.362,00 |
| 29.07.2024 | 24,95 | 25,56 | 24,27 | 25,45 | 0,43% | 36.960,00 |
| 26.07.2024 | 23,90 | 25,59 | 23,14 | 25,34 | 8,52% | 54.427,00 |
| 25.07.2024 | 22,46 | 23,92 | 21,79 | 23,35 | 5,70% | 42.895,00 |
| 24.07.2024 | 21,61 | 22,36 | 21,55 | 22,09 | 1,24% | 32.862,00 |
| 23.07.2024 | 21,95 | 22,56 | 21,59 | 21,82 | -1,09% | 55.793,00 |
| 22.07.2024 | 21,89 | 22,06 | 21,54 | 22,06 | 0,36% | 16.108,00 |
| 19.07.2024 | 21,66 | 22,19 | 21,66 | 21,98 | 1,57% | 26.322,00 |
| 18.07.2024 | 22,26 | 22,48 | 21,54 | 21,64 | -3,39% | 30.180,00 |
| 17.07.2024 | 22,92 | 23,22 | 21,87 | 22,40 | -2,74% | 53.235,00 |
| 16.07.2024 | 22,11 | 23,14 | 21,88 | 23,03 | 5,26% | 55.025,00 |
| 15.07.2024 | 21,92 | 22,18 | 21,35 | 21,88 | 0,74% | 41.950,00 |