9,040$
-3,73%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 9,20 | 9,59 | 8,92 | 9,04 | -3,73% | 139.491,00 |
| 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% | 63.914,00 |
| 20.07.2026 | 10,41 | 10,46 | 10,10 | 10,23 | -0,29% | 33.062,00 |
| 17.07.2026 | 9,84 | 10,74 | 9,84 | 10,26 | 3,22% | 108.782,00 |
| 16.07.2026 | 10,55 | 10,90 | 9,72 | 9,94 | -5,33% | 99.262,00 |
| 15.07.2026 | 10,48 | 10,95 | 10,48 | 10,50 | 0,00% | 59.269,00 |
| 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 | -0,55% | 82.774,00 |
| 10.07.2026 | 10,50 | 11,35 | 10,45 | 10,86 | 4,62% | 90.311,00 |
| 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% | 41.146,00 |
| 07.07.2026 | 12,90 | 13,26 | 12,31 | 12,42 | -2,36% | 52.713,00 |
| 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% | 29.491,00 |
| 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% | 34.899,00 |
| 26.06.2026 | 13,33 | 14,10 | 13,33 | 13,94 | 4,50% | 160.769,00 |
| 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% | 25.943,00 |
| 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 | -1,58% | 37.206,00 |
| 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 |
| 16.06.2026 | 13,51 | 13,51 | 12,89 | 13,00 | -2,55% | 25.827,00 |
| 15.06.2026 | 13,33 | 13,65 | 13,15 | 13,34 | -0,15% | 22.878,00 |
| 12.06.2026 | 13,19 | 13,65 | 13,15 | 13,36 | 0,53% | 29.617,00 |
| 11.06.2026 | 13,47 | 13,47 | 12,95 | 13,29 | -1,56% | 22.663,00 |
| 10.06.2026 | 13,57 | 13,82 | 13,38 | 13,50 | -0,22% | 25.300,00 |
| 09.06.2026 | 13,19 | 13,91 | 13,19 | 13,53 | 2,37% | 23.694,00 |
| 08.06.2026 | 13,80 | 13,80 | 13,04 | 13,22 | -2,82% | 38.406,00 |
| 05.06.2026 | 13,65 | 14,02 | 13,01 | 13,60 | 0,29% | 34.316,00 |
| 04.06.2026 | 13,54 | 14,17 | 13,45 | 13,56 | 1,95% | 37.754,00 |
| 03.06.2026 | 14,54 | 14,70 | 13,00 | 13,30 | -9,65% | 68.023,00 |
| 02.06.2026 | 15,16 | 15,18 | 14,69 | 14,72 | -2,90% | 15.733,00 |
| 01.06.2026 | 15,20 | 15,20 | 14,92 | 15,16 | 0,26% | 16.798,00 |
| 29.05.2026 | 14,98 | 15,21 | 14,89 | 15,12 | -0,79% | 14.984,00 |
| 28.05.2026 | 15,16 | 15,24 | 14,73 | 15,24 | 1,26% | 16.528,00 |
| 27.05.2026 | 14,72 | 15,29 | 14,72 | 15,05 | 0,40% | 19.637,00 |
| 26.05.2026 | 15,15 | 15,16 | 14,47 | 14,99 | -0,20% | 27.584,00 |
| 22.05.2026 | 15,19 | 15,19 | 14,96 | 15,02 | -0,07% | 15.994,00 |
| 21.05.2026 | 15,02 | 15,18 | 14,71 | 15,03 | 0,27% | 25.906,00 |
| 20.05.2026 | 15,03 | 15,16 | 14,84 | 14,99 | 1,08% | 21.521,00 |
| 19.05.2026 | 15,00 | 15,28 | 14,70 | 14,83 | -1,92% | 31.297,00 |
| 18.05.2026 | 14,86 | 15,20 | 14,86 | 15,12 | 3,35% | 11.772,00 |
| 15.05.2026 | 15,02 | 15,16 | 14,50 | 14,63 | -3,43% | 20.560,00 |
| 14.05.2026 | 15,06 | 15,41 | 14,96 | 15,15 | 2,57% | 24.549,00 |
| 13.05.2026 | 14,83 | 15,28 | 14,63 | 14,77 | -0,14% | 16.572,00 |
| 12.05.2026 | 14,72 | 14,95 | 14,72 | 14,79 | 1,37% | 13.207,00 |
| 11.05.2026 | 15,13 | 15,16 | 14,39 | 14,59 | -4,45% | 22.519,00 |
| 08.05.2026 | 17,20 | 17,20 | 14,87 | 15,27 | -4,98% | 21.994,00 |
| 07.05.2026 | 15,20 | 16,38 | 15,03 | 16,07 | 6,64% | 23.351,00 |
| 06.05.2026 | 15,74 | 15,74 | 14,97 | 15,07 | -2,08% | 23.500,00 |
| 05.05.2026 | 15,22 | 15,74 | 14,97 | 15,39 | 1,72% | 21.388,00 |
| 04.05.2026 | 16,23 | 16,23 | 15,02 | 15,13 | -3,88% | 29.471,00 |
| 01.05.2026 | 15,77 | 16,30 | 15,65 | 15,74 | 0,51% | 22.194,00 |
| 30.04.2026 | 15,61 | 16,09 | 15,59 | 15,66 | 0,19% | 19.541,00 |
| 29.04.2026 | 16,14 | 16,24 | 15,63 | 15,63 | -4,35% | 18.617,00 |
| 28.04.2026 | 16,39 | 16,53 | 16,23 | 16,34 | -1,39% | 16.977,00 |
| 27.04.2026 | 16,77 | 16,84 | 16,36 | 16,57 | -2,36% | 21.252,00 |
| 24.04.2026 | 16,29 | 16,99 | 16,29 | 16,97 | 4,37% | 19.425,00 |
| 23.04.2026 | 16,45 | 16,49 | 16,26 | 16,26 | -3,10% | 13.860,00 |
| 22.04.2026 | 16,70 | 16,78 | 16,40 | 16,78 | 3,26% | 21.444,00 |
| 21.04.2026 | 17,31 | 17,83 | 16,18 | 16,25 | -6,18% | 48.711,00 |
| 20.04.2026 | 18,13 | 18,20 | 17,32 | 17,32 | -1,93% | 22.699,00 |
| 17.04.2026 | 17,17 | 18,08 | 17,03 | 17,66 | 5,24% | 21.773,00 |
| 16.04.2026 | 16,76 | 17,14 | 16,69 | 16,78 | 0,00% | 23.603,00 |
| 15.04.2026 | 16,33 | 16,97 | 16,33 | 16,78 | 1,76% | 20.701,00 |
| 14.04.2026 | 15,95 | 16,50 | 15,95 | 16,49 | 2,81% | 21.250,00 |
| 13.04.2026 | 15,29 | 16,04 | 15,29 | 16,04 | 4,43% | 58.716,00 |
| 10.04.2026 | 17,17 | 17,17 | 15,18 | 15,36 | -10,41% | 43.911,00 |
| 09.04.2026 | 17,78 | 17,78 | 16,99 | 17,15 | -2,36% | 42.461,00 |
| 08.04.2026 | 18,11 | 18,19 | 17,50 | 17,56 | -0,51% | 27.153,00 |
| 07.04.2026 | 17,71 | 18,19 | 17,53 | 17,65 | -0,45% | 33.983,00 |
| 06.04.2026 | 17,63 | 18,24 | 17,63 | 17,73 | -0,53% | 13.896,00 |
| 02.04.2026 | 17,12 | 17,95 | 17,12 | 17,83 | 1,74% | 9.843,00 |
| 01.04.2026 | 17,23 | 17,52 | 16,87 | 17,52 | 1,57% | 25.634,00 |
| 31.03.2026 | 17,20 | 17,38 | 16,76 | 17,25 | 1,71% | 42.512,00 |
| 30.03.2026 | 16,02 | 17,08 | 15,99 | 16,96 | 7,00% | 43.815,00 |
| 27.03.2026 | 16,31 | 16,32 | 15,55 | 15,85 | -2,94% | 39.255,00 |
| 26.03.2026 | 16,19 | 16,45 | 15,92 | 16,33 | 0,86% | 32.720,00 |
| 25.03.2026 | 16,23 | 16,44 | 15,99 | 16,19 | 1,12% | 32.526,00 |
| 24.03.2026 | 15,90 | 16,32 | 15,86 | 16,01 | -1,72% | 30.770,00 |
| 23.03.2026 | 16,33 | 16,77 | 15,83 | 16,29 | 3,10% | 48.591,00 |
| 20.03.2026 | 16,20 | 16,71 | 15,67 | 15,80 | -2,41% | 56.345,00 |
| 19.03.2026 | 15,98 | 16,39 | 15,73 | 16,19 | 3,12% | 29.346,00 |
| 18.03.2026 | 15,93 | 16,14 | 15,51 | 15,70 | -1,75% | 42.532,00 |
| 17.03.2026 | 16,17 | 16,96 | 15,82 | 15,98 | -0,87% | 41.126,00 |
| 16.03.2026 | 16,19 | 16,48 | 16,07 | 16,12 | 1,19% | 24.528,00 |
| 13.03.2026 | 15,59 | 16,19 | 15,50 | 15,93 | 3,71% | 56.446,00 |
| 12.03.2026 | 15,58 | 15,99 | 15,19 | 15,36 | -2,91% | 46.169,00 |
| 11.03.2026 | 15,84 | 15,94 | 15,26 | 15,82 | -1,86% | 24.900,00 |
| 10.03.2026 | 17,65 | 17,65 | 15,86 | 16,12 | -9,72% | 41.129,00 |
| 09.03.2026 | 17,51 | 18,08 | 17,37 | 17,86 | 1,74% | 39.068,00 |
| 06.03.2026 | 17,27 | 18,00 | 17,15 | 17,55 | -1,63% | 39.370,00 |
| 05.03.2026 | 17,95 | 18,06 | 16,98 | 17,84 | 0,17% | 45.207,00 |
| 04.03.2026 | 17,92 | 18,29 | 17,46 | 17,81 | -0,28% | 70.510,00 |
| 03.03.2026 | 18,17 | 18,76 | 16,92 | 17,86 | -2,86% | 70.320,00 |
| 02.03.2026 | 18,06 | 18,63 | 17,76 | 18,39 | 0,08% | 24.903,00 |