21,090$
-3,21%
Echtzeit-Aktienkurs Tiptree
Bid:
Ask:
Aktienkurse zur Tiptree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 21,38 | 21,99 | 20,30 | 21,09 | -3,21% | 250.079,00 |
| 04.04.2025 | 23,22 | 23,65 | 21,57 | 21,79 | -9,59% | 349.352,00 |
| 03.04.2025 | 23,32 | 24,26 | 22,79 | 24,10 | -0,33% | 193.018,00 |
| 02.04.2025 | 23,65 | 24,45 | 23,00 | 24,18 | 1,60% | 160.140,00 |
| 01.04.2025 | 24,19 | 24,46 | 23,37 | 23,80 | -1,27% | 150.082,00 |
| 31.03.2025 | 22,99 | 24,47 | 22,40 | 24,11 | 3,59% | 322.432,00 |
| 28.03.2025 | 23,98 | 24,36 | 23,16 | 23,27 | -2,14% | 161.591,00 |
| 27.03.2025 | 24,96 | 24,96 | 23,56 | 23,78 | -4,84% | 197.264,00 |
| 26.03.2025 | 25,42 | 26,90 | 24,53 | 24,99 | 0,60% | 498.352,00 |
| 25.03.2025 | 23,34 | 25,57 | 23,06 | 24,84 | 6,88% | 648.258,00 |
| 24.03.2025 | 23,27 | 23,40 | 22,93 | 23,24 | 0,69% | 88.195,00 |
| 21.03.2025 | 23,33 | 23,47 | 22,99 | 23,08 | -1,83% | 226.420,00 |
| 20.03.2025 | 22,79 | 23,64 | 22,79 | 23,51 | 2,22% | 109.874,00 |
| 19.03.2025 | 22,67 | 23,51 | 22,09 | 23,00 | 1,55% | 164.536,00 |
| 18.03.2025 | 22,52 | 23,32 | 22,12 | 22,65 | -0,26% | 177.275,00 |
| 17.03.2025 | 22,53 | 22,87 | 22,29 | 22,71 | 0,62% | 109.427,00 |
| 14.03.2025 | 22,90 | 22,92 | 22,43 | 22,57 | -0,62% | 116.172,00 |
| 13.03.2025 | 22,89 | 23,07 | 22,64 | 22,71 | -0,79% | 80.194,00 |
| 12.03.2025 | 23,05 | 23,08 | 22,57 | 22,89 | -0,52% | 189.391,00 |
| 11.03.2025 | 22,54 | 23,26 | 22,28 | 23,01 | 2,27% | 144.551,00 |
| 10.03.2025 | 22,83 | 23,34 | 22,20 | 22,50 | -2,68% | 186.542,00 |
| 07.03.2025 | 23,24 | 23,55 | 22,91 | 23,12 | -0,26% | 201.102,00 |
| 06.03.2025 | 22,68 | 23,39 | 22,68 | 23,18 | 0,35% | 155.578,00 |
| 05.03.2025 | 22,44 | 23,29 | 22,23 | 23,10 | 2,67% | 174.269,00 |
| 04.03.2025 | 22,81 | 22,85 | 22,07 | 22,50 | -1,90% | 181.053,00 |
| 03.03.2025 | 22,63 | 23,05 | 22,36 | 22,94 | 1,35% | 145.972,00 |
| 28.02.2025 | 23,11 | 23,11 | 21,03 | 22,63 | -1,39% | 313.956,00 |
| 27.02.2025 | 21,90 | 23,91 | 21,75 | 22,95 | 4,79% | 394.370,00 |
| 26.02.2025 | 21,80 | 22,01 | 21,15 | 21,90 | 1,06% | 201.483,00 |
| 25.02.2025 | 20,15 | 22,89 | 18,25 | 21,67 | 8,89% | 526.796,00 |
| 24.02.2025 | 19,57 | 20,18 | 19,25 | 19,90 | 2,00% | 77.119,00 |
| 21.02.2025 | 19,50 | 19,71 | 19,33 | 19,51 | 0,98% | 70.048,00 |
| 20.02.2025 | 19,37 | 19,49 | 18,97 | 19,32 | -0,31% | 69.745,00 |
| 19.02.2025 | 19,49 | 19,49 | 19,18 | 19,38 | -1,52% | 49.359,00 |
| 18.02.2025 | 19,69 | 20,07 | 19,54 | 19,68 | 0,00% | 45.828,00 |
| 14.02.2025 | 19,96 | 20,26 | 19,59 | 19,68 | -0,81% | 44.510,00 |
| 13.02.2025 | 19,75 | 19,89 | 19,37 | 19,84 | 0,97% | 48.407,00 |
| 12.02.2025 | 20,27 | 20,29 | 19,62 | 19,65 | -4,43% | 59.662,00 |
| 11.02.2025 | 20,30 | 20,69 | 20,30 | 20,56 | 0,29% | 48.529,00 |
| 10.02.2025 | 20,38 | 20,62 | 20,31 | 20,50 | 0,64% | 56.103,00 |
| 07.02.2025 | 20,47 | 20,57 | 20,31 | 20,37 | -0,83% | 32.184,00 |
| 06.02.2025 | 20,48 | 20,61 | 20,44 | 20,54 | 0,54% | 19.074,00 |
| 05.02.2025 | 20,29 | 20,45 | 20,20 | 20,43 | 1,14% | 27.450,00 |
| 04.02.2025 | 20,09 | 20,33 | 19,83 | 20,20 | 0,10% | 40.935,00 |
| 03.02.2025 | 19,66 | 20,19 | 19,38 | 20,18 | 0,70% | 52.852,00 |
| 31.01.2025 | 20,25 | 20,25 | 19,84 | 20,04 | -0,64% | 71.518,00 |
| 30.01.2025 | 20,53 | 20,60 | 20,06 | 20,17 | -1,42% | 37.760,00 |
| 29.01.2025 | 20,39 | 20,69 | 20,23 | 20,46 | -0,34% | 35.252,00 |
| 28.01.2025 | 20,27 | 20,64 | 20,27 | 20,53 | 0,79% | 119.157,00 |
| 27.01.2025 | 19,93 | 20,64 | 19,93 | 20,37 | 2,00% | 85.131,00 |
| 24.01.2025 | 19,88 | 20,16 | 19,73 | 19,97 | 0,00% | 57.830,00 |
| 23.01.2025 | 19,95 | 20,09 | 19,88 | 19,97 | -0,20% | 46.670,00 |
| 22.01.2025 | 20,18 | 20,29 | 19,97 | 20,01 | -1,38% | 56.132,00 |
| 21.01.2025 | 20,09 | 20,50 | 20,05 | 20,29 | 0,50% | 86.624,00 |
| 17.01.2025 | 20,17 | 20,24 | 19,94 | 20,19 | 0,80% | 79.205,00 |
| 16.01.2025 | 20,11 | 20,23 | 20,00 | 20,03 | 0,00% | 148.607,00 |
| 15.01.2025 | 20,00 | 20,16 | 19,75 | 20,03 | 1,57% | 77.701,00 |
| 14.01.2025 | 19,40 | 19,72 | 19,07 | 19,72 | 2,18% | 62.290,00 |
| 13.01.2025 | 18,58 | 19,41 | 18,58 | 19,30 | 2,77% | 121.673,00 |
| 10.01.2025 | 19,20 | 19,36 | 18,30 | 18,78 | -3,94% | 160.594,00 |
| 08.01.2025 | 19,45 | 19,67 | 19,20 | 19,55 | -0,56% | 111.407,00 |
| 07.01.2025 | 19,72 | 19,96 | 19,56 | 19,66 | -0,25% | 104.091,00 |
| 06.01.2025 | 20,04 | 20,69 | 19,56 | 19,71 | -1,89% | 72.316,00 |
| 03.01.2025 | 20,36 | 20,41 | 20,05 | 20,09 | -1,37% | 50.016,00 |
| 02.01.2025 | 21,03 | 21,13 | 20,22 | 20,37 | -2,35% | 67.606,00 |
| 31.12.2024 | 21,10 | 21,20 | 20,78 | 20,86 | -0,43% | 283.190,00 |
| 30.12.2024 | 20,53 | 21,13 | 20,00 | 20,95 | 1,21% | 69.274,00 |
| 27.12.2024 | 21,16 | 21,28 | 20,58 | 20,70 | -2,86% | 124.219,00 |
| 26.12.2024 | 21,10 | 21,38 | 20,97 | 21,31 | 0,33% | 60.823,00 |
| 24.12.2024 | 20,29 | 21,27 | 20,29 | 21,24 | 5,44% | 98.267,00 |
| 23.12.2024 | 20,22 | 20,53 | 20,13 | 20,15 | -0,96% | 62.438,00 |
| 20.12.2024 | 19,80 | 20,58 | 19,80 | 20,34 | 0,84% | 142.990,00 |
| 19.12.2024 | 20,68 | 21,09 | 20,17 | 20,17 | -0,84% | 56.586,00 |
| 18.12.2024 | 21,35 | 21,58 | 20,19 | 20,34 | -4,10% | 91.861,00 |
| 17.12.2024 | 21,41 | 21,45 | 20,97 | 21,21 | -1,12% | 49.295,00 |
| 16.12.2024 | 21,38 | 21,66 | 21,14 | 21,45 | 0,14% | 36.472,00 |
| 13.12.2024 | 21,35 | 21,48 | 21,03 | 21,42 | -0,42% | 53.764,00 |
| 12.12.2024 | 21,57 | 21,81 | 21,23 | 21,51 | -0,19% | 50.032,00 |
| 11.12.2024 | 21,54 | 21,80 | 21,23 | 21,55 | -0,05% | 126.576,00 |
| 10.12.2024 | 21,51 | 21,86 | 21,41 | 21,56 | 0,00% | 108.659,00 |
| 09.12.2024 | 22,15 | 22,15 | 21,53 | 21,56 | -1,82% | 69.674,00 |
| 06.12.2024 | 22,14 | 22,20 | 21,69 | 21,96 | -0,95% | 49.690,00 |
| 05.12.2024 | 22,88 | 22,94 | 22,17 | 22,17 | -2,98% | 42.171,00 |
| 04.12.2024 | 22,85 | 23,01 | 22,65 | 22,85 | -0,04% | 59.874,00 |
| 03.12.2024 | 23,07 | 23,09 | 22,75 | 22,86 | -0,39% | 71.870,00 |
| 02.12.2024 | 22,96 | 23,19 | 22,54 | 22,95 | 0,70% | 64.943,00 |
| 29.11.2024 | 22,73 | 22,91 | 22,46 | 22,79 | 1,29% | 50.811,00 |
| 27.11.2024 | 22,44 | 22,73 | 22,29 | 22,50 | 1,12% | 75.511,00 |
| 26.11.2024 | 21,84 | 22,35 | 21,61 | 22,25 | 1,37% | 51.660,00 |
| 25.11.2024 | 22,13 | 22,39 | 21,93 | 21,95 | -0,14% | 98.825,00 |
| 22.11.2024 | 21,50 | 22,01 | 21,44 | 21,98 | 2,42% | 112.635,00 |
| 20.11.2024 | 21,55 | 21,77 | 21,30 | 21,46 | -0,79% | 50.741,00 |
| 19.11.2024 | 21,63 | 21,65 | 21,17 | 21,63 | -1,10% | 106.761,00 |
| 18.11.2024 | 22,29 | 24,09 | 21,81 | 21,87 | -1,71% | 67.187,00 |
| 15.11.2024 | 21,86 | 22,26 | 21,76 | 22,25 | 2,87% | 148.900,00 |
| 14.11.2024 | 21,90 | 21,90 | 21,45 | 21,63 | -0,96% | 98.263,00 |
| 13.11.2024 | 22,05 | 22,14 | 21,76 | 21,84 | 0,18% | 114.624,00 |
| 12.11.2024 | 21,93 | 22,32 | 21,63 | 21,80 | -1,00% | 92.537,00 |
| 11.11.2024 | 22,24 | 22,38 | 21,90 | 22,02 | 0,23% | 58.465,00 |
| 08.11.2024 | 21,76 | 22,00 | 21,57 | 21,97 | 1,76% | 83.721,00 |