20,340$
-4,10%
Echtzeit-Aktienkurs Tiptree
Bid:
Ask:
Aktienkurse zur Tiptree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 22,02 | 22,02 | 21,57 | 21,59 | -1,86% | 72.236,00 |
| 06.11.2024 | 22,36 | 22,94 | 21,90 | 22,00 | 4,36% | 231.266,00 |
| 05.11.2024 | 20,35 | 21,12 | 20,35 | 21,08 | 3,23% | 81.274,00 |
| 04.11.2024 | 20,19 | 20,76 | 20,11 | 20,42 | 1,14% | 58.729,00 |
| 01.11.2024 | 20,66 | 21,00 | 20,06 | 20,19 | -1,08% | 98.896,00 |
| 31.10.2024 | 20,19 | 21,50 | 20,15 | 20,41 | 3,45% | 96.712,00 |
| 30.10.2024 | 19,67 | 19,90 | 19,59 | 19,73 | 0,15% | 51.149,00 |
| 29.10.2024 | 19,53 | 19,78 | 19,53 | 19,70 | 0,00% | 47.685,00 |
| 28.10.2024 | 19,60 | 19,76 | 19,52 | 19,70 | 1,55% | 50.168,00 |
| 25.10.2024 | 19,94 | 19,94 | 19,30 | 19,40 | -1,57% | 35.404,00 |
| 24.10.2024 | 20,09 | 20,09 | 19,63 | 19,71 | -1,65% | 58.049,00 |
| 23.10.2024 | 20,10 | 20,15 | 19,66 | 20,04 | -0,99% | 49.433,00 |
| 22.10.2024 | 19,93 | 20,29 | 19,75 | 20,24 | 1,10% | 64.898,00 |
| 21.10.2024 | 20,85 | 20,94 | 19,94 | 20,02 | -4,44% | 38.773,00 |
| 18.10.2024 | 20,97 | 21,13 | 20,86 | 20,95 | 0,29% | 65.134,00 |
| 17.10.2024 | 20,57 | 20,92 | 20,45 | 20,89 | 1,41% | 62.331,00 |
| 16.10.2024 | 20,20 | 20,61 | 20,20 | 20,60 | 3,15% | 70.422,00 |
| 15.10.2024 | 19,96 | 20,40 | 19,87 | 19,97 | -0,15% | 53.958,00 |
| 14.10.2024 | 19,88 | 20,13 | 19,88 | 20,00 | 0,40% | 41.595,00 |
| 11.10.2024 | 19,26 | 20,09 | 19,26 | 19,92 | 3,91% | 90.777,00 |
| 10.10.2024 | 18,88 | 19,18 | 18,71 | 19,17 | 0,21% | 45.641,00 |
| 09.10.2024 | 19,05 | 19,22 | 18,97 | 19,13 | 0,47% | 22.703,00 |
| 08.10.2024 | 19,14 | 19,31 | 19,04 | 19,04 | -0,63% | 19.642,00 |
| 07.10.2024 | 19,70 | 19,78 | 19,09 | 19,16 | -3,04% | 57.870,00 |
| 04.10.2024 | 19,46 | 19,83 | 19,30 | 19,76 | 2,97% | 56.444,00 |
| 03.10.2024 | 19,59 | 19,59 | 19,08 | 19,19 | -2,64% | 43.048,00 |
| 02.10.2024 | 19,47 | 19,85 | 19,33 | 19,71 | 1,39% | 69.962,00 |
| 01.10.2024 | 19,57 | 19,61 | 19,10 | 19,44 | -0,51% | 48.627,00 |
| 30.09.2024 | 19,30 | 19,64 | 18,86 | 19,54 | 0,36% | 64.638,00 |
| 27.09.2024 | 19,61 | 19,67 | 19,40 | 19,47 | 0,31% | 47.950,00 |
| 26.09.2024 | 19,41 | 19,69 | 19,34 | 19,41 | 1,20% | 32.239,00 |
| 25.09.2024 | 19,24 | 19,41 | 18,89 | 19,18 | -0,26% | 79.750,00 |
| 24.09.2024 | 19,70 | 19,83 | 19,22 | 19,23 | -1,99% | 29.980,00 |
| 23.09.2024 | 19,69 | 19,69 | 19,48 | 19,62 | 0,31% | 37.560,00 |
| 20.09.2024 | 19,92 | 20,11 | 19,53 | 19,56 | -2,73% | 132.387,00 |
| 19.09.2024 | 20,39 | 20,45 | 20,06 | 20,11 | 0,75% | 59.356,00 |
| 18.09.2024 | 19,98 | 20,43 | 19,91 | 19,96 | 0,05% | 57.291,00 |
| 17.09.2024 | 19,92 | 20,27 | 19,87 | 19,95 | 1,32% | 51.378,00 |
| 16.09.2024 | 19,63 | 19,85 | 19,62 | 19,69 | 0,61% | 33.643,00 |
| 13.09.2024 | 19,29 | 19,75 | 19,29 | 19,57 | 2,95% | 38.347,00 |
| 12.09.2024 | 18,87 | 19,10 | 18,81 | 19,01 | 1,71% | 56.983,00 |
| 11.09.2024 | 18,82 | 18,82 | 18,35 | 18,69 | -1,27% | 53.673,00 |
| 10.09.2024 | 18,90 | 19,20 | 18,82 | 18,93 | 0,32% | 57.293,00 |
| 09.09.2024 | 18,69 | 19,35 | 18,60 | 18,87 | 0,91% | 85.267,00 |
| 06.09.2024 | 18,96 | 18,96 | 18,62 | 18,70 | -1,53% | 24.622,00 |
| 05.09.2024 | 19,28 | 19,28 | 18,72 | 18,99 | -0,78% | 38.247,00 |
| 04.09.2024 | 19,31 | 19,50 | 19,13 | 19,14 | -1,34% | 55.202,00 |
| 03.09.2024 | 19,62 | 19,93 | 19,40 | 19,40 | -2,17% | 34.763,00 |
| 30.08.2024 | 19,93 | 19,93 | 19,68 | 19,83 | 0,30% | 57.941,00 |
| 29.08.2024 | 19,76 | 19,84 | 19,50 | 19,77 | 0,92% | 41.746,00 |
| 28.08.2024 | 19,54 | 19,71 | 19,30 | 19,59 | -0,31% | 64.651,00 |
| 27.08.2024 | 19,22 | 19,94 | 19,04 | 19,65 | 1,45% | 64.449,00 |
| 26.08.2024 | 19,53 | 19,79 | 19,20 | 19,37 | -0,15% | 67.693,00 |
| 23.08.2024 | 18,88 | 19,64 | 18,75 | 19,40 | 3,60% | 77.405,00 |
| 22.08.2024 | 18,81 | 18,89 | 18,64 | 18,73 | -0,56% | 22.017,00 |
| 21.08.2024 | 18,97 | 18,97 | 17,07 | 18,83 | 0,48% | 30.508,00 |
| 20.08.2024 | 18,87 | 18,94 | 18,71 | 18,74 | -1,37% | 80.261,00 |
| 19.08.2024 | 18,85 | 19,43 | 18,38 | 19,00 | 0,00% | 55.918,00 |
| 16.08.2024 | 18,75 | 19,11 | 18,75 | 19,00 | 1,33% | 155.951,00 |
| 15.08.2024 | 18,85 | 19,05 | 18,59 | 18,75 | 1,46% | 58.310,00 |
| 14.08.2024 | 18,63 | 18,63 | 18,35 | 18,48 | 0,05% | 48.627,00 |
| 13.08.2024 | 18,36 | 18,56 | 18,36 | 18,47 | 0,98% | 40.911,00 |
| 12.08.2024 | 18,34 | 18,34 | 17,84 | 18,29 | 0,44% | 45.044,00 |
| 09.08.2024 | 18,20 | 18,27 | 18,09 | 18,21 | 0,05% | 37.600,00 |
| 08.08.2024 | 17,77 | 18,25 | 17,31 | 18,20 | 3,59% | 38.576,00 |
| 07.08.2024 | 18,04 | 18,08 | 17,50 | 17,57 | -1,57% | 46.401,00 |
| 06.08.2024 | 17,39 | 17,89 | 17,39 | 17,85 | 2,41% | 80.028,00 |
| 05.08.2024 | 18,04 | 18,04 | 17,15 | 17,43 | -3,22% | 95.297,00 |
| 02.08.2024 | 17,59 | 18,21 | 17,59 | 18,01 | -1,32% | 73.317,00 |
| 01.08.2024 | 20,09 | 20,09 | 17,79 | 18,25 | -7,97% | 144.457,00 |
| 31.07.2024 | 20,06 | 20,42 | 19,05 | 19,83 | -0,85% | 75.026,00 |
| 30.07.2024 | 19,28 | 20,05 | 19,21 | 20,00 | 4,49% | 115.974,00 |
| 29.07.2024 | 19,37 | 19,48 | 18,94 | 19,14 | -0,26% | 89.808,00 |