7,780$
0,13%
Echtzeit-Aktienkurs Tredegar Corp.
Bid:
Ask:
Aktienkurse zur Tredegar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 7,80 | 7,88 | 7,66 | 7,78 | 0,13% | 422.842,00 |
| 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 |
| 27.05.2026 | 8,08 | 8,08 | 7,83 | 8,00 | 0,00% | 214.103,00 |
| 26.05.2026 | 7,84 | 8,03 | 7,84 | 8,00 | 2,30% | 175.021,00 |
| 22.05.2026 | 8,00 | 8,00 | 7,67 | 7,82 | -2,01% | 240.452,00 |
| 21.05.2026 | 7,55 | 8,00 | 7,41 | 7,98 | 4,18% | 225.423,00 |
| 20.05.2026 | 7,31 | 7,69 | 7,25 | 7,66 | 5,36% | 193.949,00 |
| 19.05.2026 | 7,29 | 7,33 | 7,10 | 7,27 | -2,42% | 241.484,00 |
| 18.05.2026 | 7,95 | 7,96 | 7,44 | 7,45 | -6,52% | 168.169,00 |
| 15.05.2026 | 8,13 | 8,19 | 7,92 | 7,97 | -2,21% | 216.601,00 |
| 14.05.2026 | 8,24 | 8,40 | 8,00 | 8,15 | -0,61% | 301.390,00 |
| 13.05.2026 | 8,30 | 8,39 | 8,13 | 8,20 | -2,50% | 258.874,00 |
| 12.05.2026 | 9,30 | 9,30 | 8,31 | 8,41 | -10,15% | 406.618,00 |
| 11.05.2026 | 10,15 | 10,49 | 9,35 | 9,36 | -9,57% | 247.733,00 |
| 08.05.2026 | 10,27 | 10,53 | 9,41 | 10,35 | 1,47% | 241.676,00 |
| 07.05.2026 | 10,17 | 10,34 | 9,80 | 10,20 | 1,09% | 196.100,00 |
| 06.05.2026 | 9,98 | 10,27 | 9,71 | 10,09 | 3,28% | 208.400,00 |
| 05.05.2026 | 9,55 | 9,93 | 9,55 | 9,77 | 2,73% | 112.430,00 |
| 04.05.2026 | 9,94 | 10,12 | 9,49 | 9,51 | -4,90% | 161.532,00 |
| 01.05.2026 | 9,65 | 10,02 | 9,49 | 10,00 | 4,17% | 119.479,00 |
| 30.04.2026 | 9,32 | 9,67 | 9,22 | 9,60 | 1,80% | 151.417,00 |
| 29.04.2026 | 9,56 | 9,68 | 9,31 | 9,43 | -1,77% | 123.396,00 |
| 28.04.2026 | 9,55 | 9,70 | 9,42 | 9,60 | 1,05% | 124.734,00 |
| 27.04.2026 | 9,52 | 9,97 | 9,19 | 9,50 | 0,85% | 578.105,00 |
| 24.04.2026 | 9,17 | 9,50 | 9,11 | 9,42 | 2,39% | 70.670,00 |
| 23.04.2026 | 9,27 | 9,38 | 9,14 | 9,20 | -0,33% | 62.106,00 |
| 22.04.2026 | 8,98 | 9,24 | 8,96 | 9,23 | 3,48% | 96.431,00 |
| 21.04.2026 | 9,08 | 9,20 | 8,90 | 8,92 | -2,30% | 98.287,00 |
| 20.04.2026 | 8,92 | 9,22 | 8,91 | 9,13 | 1,67% | 86.110,00 |
| 17.04.2026 | 8,73 | 9,00 | 8,68 | 8,98 | 3,34% | 249.843,00 |
| 16.04.2026 | 8,72 | 8,80 | 8,63 | 8,69 | -0,91% | 136.830,00 |
| 15.04.2026 | 8,78 | 8,84 | 8,58 | 8,77 | -0,57% | 202.541,00 |
| 14.04.2026 | 8,88 | 8,88 | 8,73 | 8,82 | -0,45% | 177.955,00 |
| 13.04.2026 | 8,78 | 8,92 | 8,74 | 8,86 | 0,23% | 218.454,00 |
| 10.04.2026 | 8,78 | 8,86 | 8,65 | 8,84 | 1,61% | 130.974,00 |
| 09.04.2026 | 8,57 | 8,82 | 8,52 | 8,70 | 0,81% | 224.869,00 |
| 08.04.2026 | 8,66 | 8,79 | 8,50 | 8,63 | 2,98% | 172.007,00 |
| 07.04.2026 | 8,10 | 8,43 | 8,10 | 8,38 | 2,32% | 195.193,00 |
| 06.04.2026 | 8,15 | 8,25 | 7,97 | 8,19 | 0,74% | 166.041,00 |
| 02.04.2026 | 8,15 | 8,25 | 8,00 | 8,13 | -0,97% | 162.222,00 |
| 01.04.2026 | 8,04 | 8,32 | 8,04 | 8,21 | 3,27% | 136.795,00 |
| 31.03.2026 | 7,91 | 7,95 | 7,70 | 7,95 | 3,11% | 147.396,00 |
| 30.03.2026 | 7,69 | 7,75 | 7,57 | 7,71 | 2,25% | 91.246,00 |
| 27.03.2026 | 7,42 | 7,60 | 7,42 | 7,54 | -0,13% | 64.537,00 |
| 26.03.2026 | 7,53 | 7,79 | 7,50 | 7,55 | -1,95% | 62.255,00 |
| 25.03.2026 | 7,79 | 7,88 | 7,58 | 7,70 | 0,00% | 78.075,00 |
| 24.03.2026 | 7,51 | 7,76 | 7,45 | 7,70 | 0,92% | 85.267,00 |
| 23.03.2026 | 7,37 | 7,74 | 7,37 | 7,63 | 4,81% | 130.367,00 |
| 20.03.2026 | 7,53 | 7,53 | 7,08 | 7,28 | -2,67% | 361.864,00 |
| 19.03.2026 | 7,74 | 7,74 | 7,45 | 7,48 | -5,56% | 149.314,00 |
| 18.03.2026 | 8,09 | 8,09 | 7,84 | 7,92 | -2,10% | 119.456,00 |
| 17.03.2026 | 8,21 | 8,34 | 8,03 | 8,09 | -0,49% | 153.228,00 |
| 16.03.2026 | 7,85 | 8,15 | 7,78 | 8,13 | 4,23% | 169.351,00 |
| 13.03.2026 | 7,80 | 7,99 | 7,62 | 7,80 | -0,76% | 127.770,00 |
| 12.03.2026 | 7,60 | 7,86 | 7,60 | 7,86 | 1,55% | 134.625,00 |
| 11.03.2026 | 8,42 | 8,66 | 7,71 | 7,74 | -7,97% | 213.341,00 |
| 10.03.2026 | 8,19 | 8,54 | 8,15 | 8,41 | 2,31% | 125.424,00 |
| 09.03.2026 | 8,40 | 8,63 | 8,15 | 8,22 | -6,59% | 221.211,00 |
| 06.03.2026 | 8,91 | 8,95 | 8,70 | 8,80 | -2,87% | 131.522,00 |
| 05.03.2026 | 9,35 | 9,46 | 8,99 | 9,06 | -3,31% | 85.859,00 |
| 04.03.2026 | 9,42 | 9,54 | 9,21 | 9,37 | 0,75% | 120.708,00 |
| 03.03.2026 | 9,24 | 9,45 | 8,97 | 9,30 | -2,62% | 138.868,00 |
| 02.03.2026 | 9,19 | 9,66 | 9,09 | 9,55 | 4,03% | 227.588,00 |
| 27.02.2026 | 8,97 | 9,23 | 8,84 | 9,18 | 1,77% | 164.427,00 |
| 26.02.2026 | 8,90 | 9,05 | 8,85 | 9,02 | 0,00% | 147.037,00 |
| 25.02.2026 | 8,91 | 9,11 | 8,79 | 9,02 | 2,27% | 230.700,00 |
| 24.02.2026 | 8,73 | 8,93 | 8,73 | 8,82 | 0,46% | 92.438,00 |
| 23.02.2026 | 8,79 | 8,85 | 8,66 | 8,78 | -0,23% | 141.277,00 |
| 20.02.2026 | 8,62 | 8,84 | 8,62 | 8,80 | 0,57% | 72.266,00 |
| 19.02.2026 | 8,66 | 8,81 | 8,50 | 8,75 | 0,46% | 110.140,00 |
| 18.02.2026 | 8,87 | 9,00 | 8,71 | 8,71 | -0,34% | 148.406,00 |
| 17.02.2026 | 8,51 | 8,80 | 8,40 | 8,74 | 0,58% | 143.411,00 |
| 13.02.2026 | 8,89 | 8,90 | 8,66 | 8,69 | -3,77% | 108.982,00 |
| 12.02.2026 | 9,06 | 9,20 | 8,88 | 9,03 | -0,11% | 143.184,00 |
| 11.02.2026 | 9,20 | 9,24 | 8,81 | 9,04 | -0,11% | 239.084,00 |
| 10.02.2026 | 9,17 | 9,30 | 8,99 | 9,05 | -0,22% | 215.479,00 |
| 09.02.2026 | 9,25 | 9,38 | 9,04 | 9,07 | -2,05% | 139.394,00 |
| 06.02.2026 | 9,05 | 9,35 | 9,02 | 9,26 | 3,70% | 143.852,00 |
| 05.02.2026 | 9,22 | 9,35 | 8,91 | 8,93 | -4,08% | 114.587,00 |
| 04.02.2026 | 9,11 | 9,33 | 8,97 | 9,31 | 3,67% | 233.982,00 |
| 03.02.2026 | 8,95 | 9,20 | 8,74 | 8,98 | 0,79% | 204.609,00 |
| 02.02.2026 | 8,59 | 8,98 | 8,46 | 8,91 | 4,21% | 143.562,00 |
| 30.01.2026 | 8,80 | 8,82 | 8,40 | 8,55 | -3,72% | 138.214,00 |
| 29.01.2026 | 8,60 | 8,88 | 8,49 | 8,88 | 4,10% | 141.989,00 |
| 28.01.2026 | 8,78 | 8,78 | 8,46 | 8,53 | -1,95% | 188.897,00 |
| 27.01.2026 | 8,64 | 8,81 | 8,63 | 8,70 | -0,34% | 130.789,00 |