21,680$
4,38%
Echtzeit-Aktienkurs Tiptree
Bid:
Ask:
Aktienkurse zur Tiptree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 20,85 | 21,99 | 20,85 | 21,68 | 4,38% | 122.801,00 |
| 07.08.2025 | 21,10 | 21,20 | 20,39 | 20,77 | -1,05% | 80.395,00 |
| 06.08.2025 | 20,38 | 21,08 | 20,38 | 20,99 | 2,84% | 95.131,00 |
| 05.08.2025 | 20,31 | 20,59 | 20,00 | 20,41 | 0,94% | 119.284,00 |
| 04.08.2025 | 20,24 | 20,49 | 20,16 | 20,22 | -0,20% | 106.136,00 |
| 01.08.2025 | 20,58 | 20,75 | 20,09 | 20,26 | -2,31% | 102.818,00 |
| 31.07.2025 | 21,07 | 21,49 | 20,55 | 20,74 | -1,10% | 125.716,00 |
| 30.07.2025 | 21,33 | 22,48 | 20,58 | 20,97 | -2,47% | 113.655,00 |
| 29.07.2025 | 22,02 | 22,20 | 21,49 | 21,50 | -1,51% | 186.545,00 |
| 28.07.2025 | 21,48 | 22,69 | 21,36 | 21,83 | 1,35% | 356.831,00 |
| 25.07.2025 | 21,69 | 21,69 | 21,44 | 21,54 | 0,14% | 73.382,00 |
| 24.07.2025 | 21,45 | 21,65 | 21,17 | 21,51 | -0,78% | 150.210,00 |
| 23.07.2025 | 21,71 | 21,75 | 21,17 | 21,68 | 0,56% | 79.500,00 |
| 22.07.2025 | 20,99 | 21,71 | 20,99 | 21,56 | 2,37% | 90.783,00 |
| 21.07.2025 | 21,12 | 21,32 | 20,86 | 21,06 | -0,61% | 109.323,00 |
| 18.07.2025 | 21,32 | 21,50 | 21,00 | 21,19 | 0,33% | 219.421,00 |
| 17.07.2025 | 21,20 | 21,39 | 21,04 | 21,12 | -0,42% | 113.819,00 |
| 16.07.2025 | 20,79 | 21,36 | 20,74 | 21,21 | 2,71% | 145.907,00 |
| 15.07.2025 | 21,50 | 21,59 | 20,35 | 20,65 | -4,27% | 219.890,00 |
| 14.07.2025 | 20,97 | 21,61 | 20,96 | 21,57 | 2,91% | 91.811,00 |
| 11.07.2025 | 21,28 | 21,28 | 20,68 | 20,96 | -1,83% | 223.580,00 |
| 10.07.2025 | 21,44 | 21,49 | 21,11 | 21,35 | -1,00% | 178.274,00 |
| 09.07.2025 | 21,38 | 22,07 | 21,11 | 21,57 | 1,53% | 218.052,00 |
| 08.07.2025 | 23,73 | 24,00 | 20,56 | 21,24 | -10,34% | 905.517,00 |
| 07.07.2025 | 23,77 | 24,30 | 23,50 | 23,69 | -1,09% | 117.827,00 |
| 03.07.2025 | 23,45 | 23,96 | 23,43 | 23,95 | 2,88% | 99.029,00 |
| 02.07.2025 | 24,00 | 24,00 | 23,20 | 23,28 | -2,68% | 169.611,00 |
| 01.07.2025 | 23,56 | 24,05 | 23,25 | 23,92 | 1,53% | 249.868,00 |
| 30.06.2025 | 24,71 | 24,75 | 23,47 | 23,56 | -4,69% | 366.281,00 |
| 27.06.2025 | 22,52 | 24,76 | 22,37 | 24,72 | 9,92% | 564.052,00 |
| 26.06.2025 | 22,43 | 22,53 | 22,23 | 22,49 | 0,58% | 94.467,00 |
| 25.06.2025 | 23,13 | 23,30 | 22,36 | 22,36 | -3,66% | 117.219,00 |
| 24.06.2025 | 23,56 | 23,56 | 22,92 | 23,21 | -1,19% | 137.260,00 |
| 23.06.2025 | 23,01 | 23,49 | 22,40 | 23,49 | 2,22% | 124.537,00 |
| 20.06.2025 | 22,70 | 23,11 | 22,55 | 22,98 | 1,23% | 208.396,00 |
| 18.06.2025 | 23,03 | 23,10 | 22,61 | 22,70 | -1,60% | 91.360,00 |
| 17.06.2025 | 23,26 | 23,26 | 22,45 | 23,07 | -1,54% | 197.388,00 |
| 16.06.2025 | 23,31 | 23,82 | 23,09 | 23,43 | 0,82% | 178.869,00 |
| 13.06.2025 | 23,04 | 23,47 | 22,73 | 23,24 | -0,34% | 156.105,00 |
| 12.06.2025 | 23,54 | 23,61 | 23,01 | 23,32 | -1,40% | 134.265,00 |
| 11.06.2025 | 23,36 | 23,81 | 23,14 | 23,65 | 1,85% | 342.173,00 |
| 10.06.2025 | 22,66 | 23,39 | 22,52 | 23,22 | 2,83% | 181.672,00 |
| 09.06.2025 | 22,65 | 22,73 | 22,13 | 22,58 | -0,09% | 128.384,00 |
| 06.06.2025 | 22,58 | 22,90 | 22,51 | 22,60 | 1,30% | 54.221,00 |
| 05.06.2025 | 22,17 | 22,48 | 21,98 | 22,31 | 0,63% | 103.537,00 |
| 04.06.2025 | 22,79 | 22,79 | 22,15 | 22,17 | -2,64% | 115.651,00 |
| 03.06.2025 | 22,79 | 22,94 | 22,19 | 22,77 | -0,31% | 141.721,00 |
| 02.06.2025 | 22,11 | 22,88 | 21,69 | 22,84 | 3,07% | 126.214,00 |
| 30.05.2025 | 21,98 | 22,40 | 21,85 | 22,16 | 0,27% | 173.157,00 |
| 29.05.2025 | 22,23 | 22,25 | 21,97 | 22,10 | -0,54% | 70.385,00 |
| 28.05.2025 | 22,14 | 22,31 | 21,96 | 22,22 | 0,00% | 134.448,00 |
| 27.05.2025 | 21,98 | 22,29 | 21,80 | 22,22 | 2,16% | 257.359,00 |
| 23.05.2025 | 21,36 | 21,82 | 21,30 | 21,75 | 0,55% | 86.765,00 |
| 22.05.2025 | 21,60 | 22,02 | 21,59 | 21,63 | -0,51% | 151.679,00 |
| 21.05.2025 | 21,73 | 21,92 | 21,48 | 21,74 | -1,18% | 91.474,00 |
| 20.05.2025 | 22,13 | 22,49 | 21,80 | 22,00 | -0,99% | 64.355,00 |
| 19.05.2025 | 21,93 | 22,33 | 21,88 | 22,22 | 0,77% | 136.407,00 |
| 16.05.2025 | 21,72 | 22,14 | 21,55 | 22,05 | 1,33% | 94.005,00 |
| 15.05.2025 | 21,53 | 21,92 | 21,35 | 21,76 | 1,59% | 109.140,00 |
| 14.05.2025 | 21,61 | 21,86 | 21,27 | 21,42 | -1,43% | 134.563,00 |
| 13.05.2025 | 21,72 | 22,10 | 21,64 | 21,73 | 0,74% | 104.910,00 |
| 12.05.2025 | 21,79 | 21,95 | 21,24 | 21,57 | 0,98% | 175.596,00 |
| 09.05.2025 | 21,36 | 21,68 | 21,30 | 21,36 | -0,42% | 74.701,00 |
| 08.05.2025 | 21,38 | 21,79 | 21,03 | 21,45 | 1,32% | 122.240,00 |
| 07.05.2025 | 21,53 | 21,65 | 21,14 | 21,17 | -1,26% | 156.780,00 |
| 06.05.2025 | 20,99 | 21,54 | 20,98 | 21,44 | 1,23% | 113.053,00 |
| 05.05.2025 | 20,84 | 21,44 | 20,74 | 21,18 | 0,67% | 137.702,00 |
| 02.05.2025 | 20,89 | 21,15 | 20,81 | 21,04 | 1,69% | 103.962,00 |
| 01.05.2025 | 21,42 | 22,25 | 20,32 | 20,69 | -7,26% | 226.875,00 |
| 30.04.2025 | 22,26 | 22,49 | 21,67 | 22,31 | -0,40% | 140.783,00 |
| 29.04.2025 | 22,05 | 22,67 | 22,00 | 22,40 | 1,08% | 100.368,00 |
| 28.04.2025 | 22,00 | 22,33 | 21,88 | 22,16 | -0,14% | 108.303,00 |
| 25.04.2025 | 22,39 | 22,39 | 21,75 | 22,19 | -1,94% | 94.616,00 |
| 24.04.2025 | 22,19 | 22,88 | 22,14 | 22,63 | 1,39% | 157.813,00 |
| 23.04.2025 | 22,09 | 22,48 | 21,99 | 22,32 | 1,82% | 103.369,00 |
| 22.04.2025 | 22,15 | 22,20 | 21,77 | 21,92 | 1,62% | 100.501,00 |
| 21.04.2025 | 22,30 | 22,30 | 21,45 | 21,57 | -4,18% | 122.660,00 |
| 17.04.2025 | 22,72 | 23,24 | 22,28 | 22,51 | -0,92% | 95.630,00 |
| 16.04.2025 | 22,30 | 23,05 | 22,20 | 22,72 | 1,84% | 142.409,00 |
| 15.04.2025 | 21,96 | 23,19 | 21,96 | 22,31 | 1,32% | 181.642,00 |
| 14.04.2025 | 22,35 | 22,50 | 21,65 | 22,02 | 1,62% | 119.176,00 |
| 11.04.2025 | 21,56 | 21,83 | 21,29 | 21,67 | 0,56% | 112.840,00 |
| 10.04.2025 | 21,99 | 22,34 | 21,07 | 21,55 | -2,88% | 137.740,00 |
| 09.04.2025 | 20,58 | 22,75 | 20,58 | 22,19 | 6,20% | 223.616,00 |
| 08.04.2025 | 21,66 | 21,98 | 20,56 | 20,90 | -0,92% | 189.700,00 |
| 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 |