7,890$
0,64%
Echtzeit-Aktienkurs Tredegar Corp.
Bid:
Ask:
Aktienkurse zur Tredegar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 7,77 | 8,00 | 7,77 | 7,89 | 0,64% | 170.761,00 |
| 16.10.2026 | 7,88 | 8,03 | 7,72 | 7,84 | -0,51% | 339.222,00 |
| 15.10.2026 | 7,70 | 7,97 | 7,70 | 7,88 | 3,14% | 271.535,00 |
| 14.10.2026 | 7,51 | 7,69 | 7,50 | 7,64 | 0,39% | 232.889,00 |
| 13.10.2026 | 7,36 | 7,65 | 7,29 | 7,61 | 4,25% | 281.865,00 |
| 12.10.2026 | 7,02 | 7,36 | 7,01 | 7,30 | 3,84% | 153.069,00 |
| 09.10.2026 | 7,15 | 7,31 | 7,02 | 7,03 | -1,40% | 133.632,00 |
| 08.10.2026 | 7,08 | 7,17 | 7,07 | 7,13 | -0,42% | 174.789,00 |
| 07.10.2026 | 6,99 | 7,17 | 6,96 | 7,16 | 1,85% | 122.486,00 |
| 06.10.2026 | 7,05 | 7,10 | 7,01 | 7,03 | 0,43% | 143.444,00 |
| 05.10.2026 | 7,03 | 7,11 | 6,98 | 7,00 | -0,43% | 148.382,00 |
| 02.10.2026 | 7,05 | 7,06 | 6,96 | 7,03 | 1,15% | 176.603,00 |
| 01.10.2026 | 6,81 | 6,95 | 6,76 | 6,95 | 1,02% | 124.805,00 |
| 30.09.2026 | 7,07 | 7,09 | 6,87 | 6,88 | -2,27% | 219.914,00 |
| 29.09.2026 | 7,01 | 7,05 | 6,95 | 7,04 | 0,14% | 130.821,00 |
| 28.09.2026 | 6,98 | 7,06 | 6,91 | 7,03 | -0,28% | 166.833,00 |
| 25.09.2026 | 7,09 | 7,16 | 7,01 | 7,05 | 0,00% | 147.155,00 |
| 24.09.2026 | 7,01 | 7,06 | 6,87 | 7,05 | 0,57% | 179.523,00 |
| 23.09.2026 | 7,11 | 7,11 | 6,96 | 7,01 | -1,82% | 130.853,00 |
| 22.09.2026 | 7,09 | 7,15 | 6,96 | 7,14 | 1,85% | 186.519,00 |
| 21.09.2026 | 6,94 | 7,06 | 6,86 | 7,01 | 1,89% | 238.388,00 |
| 18.09.2026 | 6,78 | 6,90 | 6,73 | 6,88 | 0,73% | 539.845,00 |
| 17.09.2026 | 6,96 | 7,03 | 6,82 | 6,83 | -0,87% | 140.450,00 |
| 16.09.2026 | 6,93 | 7,01 | 6,80 | 6,89 | 0,29% | 180.169,00 |
| 15.09.2026 | 6,68 | 6,87 | 6,65 | 6,87 | 2,23% | 217.398,00 |
| 14.09.2026 | 7,08 | 7,08 | 6,42 | 6,72 | -6,15% | 303.376,00 |
| 11.09.2026 | 7,49 | 7,49 | 7,13 | 7,16 | -3,24% | 126.076,00 |
| 10.09.2026 | 7,62 | 7,62 | 7,32 | 7,40 | -4,27% | 107.124,00 |
| 09.09.2026 | 7,67 | 7,78 | 7,65 | 7,73 | 0,26% | 154.898,00 |
| 08.09.2026 | 7,71 | 7,86 | 7,69 | 7,71 | -0,64% | 124.445,00 |
| 04.09.2026 | 7,63 | 7,81 | 7,63 | 7,76 | 1,31% | 71.622,00 |
| 03.09.2026 | 7,78 | 7,79 | 7,58 | 7,66 | 0,00% | 68.952,00 |
| 02.09.2026 | 7,78 | 7,87 | 7,64 | 7,66 | -0,65% | 88.021,00 |
| 01.09.2026 | 7,62 | 7,77 | 7,47 | 7,71 | 0,26% | 169.307,00 |
| 31.08.2026 | 7,74 | 7,80 | 7,64 | 7,69 | -1,41% | 120.447,00 |
| 28.08.2026 | 7,68 | 7,87 | 7,67 | 7,80 | 1,83% | 101.278,00 |
| 27.08.2026 | 7,70 | 7,90 | 7,64 | 7,66 | -1,54% | 150.418,00 |
| 26.08.2026 | 7,90 | 7,92 | 7,67 | 7,78 | -1,89% | 114.859,00 |
| 25.08.2026 | 7,93 | 8,00 | 7,90 | 7,93 | -0,50% | 103.156,00 |
| 24.08.2026 | 7,97 | 7,99 | 7,84 | 7,97 | 0,00% | 197.608,00 |
| 21.08.2026 | 7,93 | 8,04 | 7,84 | 7,97 | 1,40% | 349.670,00 |
| 20.08.2026 | 7,79 | 7,89 | 7,60 | 7,86 | 0,77% | 147.108,00 |
| 19.08.2026 | 8,14 | 8,22 | 7,67 | 7,80 | -2,50% | 135.193,00 |
| 18.08.2026 | 7,97 | 8,04 | 7,83 | 8,00 | 0,25% | 189.245,00 |
| 17.08.2026 | 7,90 | 8,07 | 7,88 | 7,98 | 0,63% | 170.474,00 |
| 14.08.2026 | 7,98 | 8,00 | 7,86 | 7,93 | -0,63% | 111.133,00 |
| 13.08.2026 | 8,01 | 8,04 | 7,85 | 7,98 | -1,24% | 148.508,00 |
| 12.08.2026 | 7,95 | 8,21 | 7,83 | 8,08 | 2,28% | 159.779,00 |
| 11.08.2026 | 8,30 | 8,39 | 7,86 | 7,90 | -5,73% | 302.643,00 |
| 10.08.2026 | 8,80 | 8,83 | 8,05 | 8,38 | -5,74% | 262.538,00 |
| 07.08.2026 | 7,92 | 9,24 | 7,92 | 8,89 | 14,71% | 529.433,00 |
| 06.08.2026 | 7,76 | 7,82 | 7,63 | 7,75 | -0,26% | 175.459,00 |
| 05.08.2026 | 7,75 | 7,78 | 7,61 | 7,77 | 1,30% | 92.360,00 |
| 04.08.2026 | 7,70 | 7,73 | 7,63 | 7,67 | 0,26% | 92.832,00 |
| 03.08.2026 | 7,64 | 7,65 | 7,55 | 7,65 | 0,79% | 120.205,00 |
| 31.07.2026 | 7,50 | 7,62 | 7,29 | 7,59 | 0,93% | 119.126,00 |
| 30.07.2026 | 7,59 | 7,59 | 7,39 | 7,52 | 0,80% | 101.804,00 |
| 29.07.2026 | 7,58 | 7,60 | 7,29 | 7,46 | -1,06% | 155.457,00 |
| 28.07.2026 | 7,37 | 7,69 | 7,36 | 7,54 | 1,34% | 185.761,00 |
| 27.07.2026 | 7,72 | 7,72 | 7,23 | 7,44 | -3,12% | 147.927,00 |
| 24.07.2026 | 7,75 | 7,75 | 7,61 | 7,68 | -0,78% | 175.294,00 |
| 23.07.2026 | 7,61 | 7,75 | 7,48 | 7,74 | 0,00% | 179.797,00 |
| 22.07.2026 | 7,72 | 7,99 | 7,62 | 7,74 | 0,26% | 145.516,00 |
| 21.07.2026 | 7,54 | 7,78 | 7,54 | 7,72 | 2,25% | 146.769,00 |
| 20.07.2026 | 7,55 | 7,58 | 7,42 | 7,55 | 0,40% | 83.311,00 |
| 17.07.2026 | 7,60 | 7,67 | 7,50 | 7,52 | -1,96% | 127.242,00 |
| 16.07.2026 | 7,42 | 7,70 | 7,41 | 7,67 | 2,40% | 112.995,00 |
| 15.07.2026 | 7,43 | 7,52 | 7,41 | 7,49 | 1,49% | 122.252,00 |
| 14.07.2026 | 7,52 | 7,59 | 7,33 | 7,38 | -0,54% | 91.373,00 |
| 13.07.2026 | 7,42 | 7,53 | 7,33 | 7,42 | 0,41% | 126.938,00 |
| 10.07.2026 | 7,30 | 7,40 | 7,26 | 7,39 | 1,65% | 69.280,00 |
| 09.07.2026 | 7,40 | 7,40 | 7,22 | 7,27 | -0,82% | 117.056,00 |
| 08.07.2026 | 7,35 | 7,39 | 7,26 | 7,33 | -1,48% | 84.751,00 |
| 07.07.2026 | 7,81 | 7,81 | 7,35 | 7,44 | -4,25% | 96.055,00 |
| 06.07.2026 | 7,76 | 7,85 | 7,56 | 7,77 | 0,39% | 90.011,00 |
| 02.07.2026 | 7,87 | 7,91 | 7,66 | 7,74 | -0,39% | 99.716,00 |
| 01.07.2026 | 7,88 | 7,95 | 7,71 | 7,77 | -2,39% | 109.815,00 |
| 30.06.2026 | 7,90 | 8,02 | 7,84 | 7,96 | 0,89% | 131.276,00 |
| 29.06.2026 | 8,20 | 8,29 | 7,82 | 7,89 | -5,51% | 224.349,00 |
| 26.06.2026 | 8,02 | 8,39 | 8,00 | 8,35 | 3,47% | 660.019,00 |
| 25.06.2026 | 8,20 | 8,20 | 8,01 | 8,07 | -0,74% | 98.767,00 |
| 24.06.2026 | 8,00 | 8,16 | 7,96 | 8,13 | 1,37% | 151.070,00 |
| 23.06.2026 | 7,87 | 8,07 | 7,81 | 8,02 | 0,50% | 112.157,00 |
| 22.06.2026 | 7,78 | 8,01 | 7,74 | 7,98 | 2,57% | 163.393,00 |
| 18.06.2026 | 7,80 | 7,88 | 7,66 | 7,78 | 0,13% | 426.679,00 |
| 17.06.2026 | 7,73 | 7,85 | 7,63 | 7,77 | 0,52% | 121.741,00 |
| 16.06.2026 | 8,02 | 8,08 | 7,66 | 7,73 | -2,89% | 132.046,00 |
| 15.06.2026 | 8,22 | 8,38 | 7,96 | 7,96 | -2,81% | 168.885,00 |
| 12.06.2026 | 8,00 | 8,25 | 8,00 | 8,19 | 2,37% | 183.032,00 |
| 11.06.2026 | 7,96 | 8,04 | 7,90 | 8,00 | 1,39% | 159.606,00 |
| 10.06.2026 | 7,94 | 8,14 | 7,84 | 7,89 | -1,38% | 215.366,00 |
| 09.06.2026 | 7,95 | 8,00 | 7,79 | 8,00 | 0,63% | 180.761,00 |
| 08.06.2026 | 7,72 | 7,99 | 7,65 | 7,95 | 3,11% | 156.586,00 |
| 05.06.2026 | 7,82 | 7,89 | 7,65 | 7,71 | -2,90% | 113.862,00 |
| 04.06.2026 | 7,83 | 8,00 | 7,72 | 7,94 | 2,19% | 122.672,00 |
| 03.06.2026 | 7,86 | 7,86 | 7,69 | 7,77 | -2,75% | 126.034,00 |
| 02.06.2026 | 7,71 | 8,00 | 7,71 | 7,99 | 3,10% | 167.918,00 |
| 01.06.2026 | 7,72 | 7,77 | 7,49 | 7,75 | -0,77% | 155.039,00 |
| 29.05.2026 | 8,00 | 8,00 | 7,77 | 7,81 | -1,88% | 132.386,00 |
| 28.05.2026 | 7,90 | 8,09 | 7,79 | 7,96 | -0,50% | 148.664,00 |