16,380$
0,58%
Echtzeit-Aktienkurs Tiptree
Bid:
Ask:
Aktienkurse zur Tiptree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 16,34 | 16,52 | 16,27 | 16,38 | 0,58% | 166.692,00 |
| 23.10.2026 | 16,45 | 16,45 | 16,21 | 16,29 | -0,82% | 214.363,00 |
| 22.10.2026 | 16,49 | 16,60 | 16,37 | 16,42 | -0,06% | 180.808,00 |
| 21.10.2026 | 16,51 | 16,51 | 16,35 | 16,43 | -0,42% | 176.799,00 |
| 20.10.2026 | 16,32 | 16,60 | 16,32 | 16,50 | 0,79% | 173.563,00 |
| 19.10.2026 | 16,45 | 16,68 | 16,29 | 16,37 | -0,55% | 175.427,00 |
| 16.10.2026 | 16,69 | 16,69 | 16,33 | 16,46 | -0,90% | 234.042,00 |
| 15.10.2026 | 17,05 | 17,19 | 16,54 | 16,61 | -1,77% | 330.248,00 |
| 14.10.2026 | 17,18 | 17,33 | 16,82 | 16,91 | -2,20% | 418.182,00 |
| 13.10.2026 | 17,45 | 17,57 | 17,27 | 17,29 | -0,40% | 259.234,00 |
| 12.10.2026 | 17,28 | 17,48 | 17,27 | 17,36 | 0,64% | 329.578,00 |
| 09.10.2026 | 17,32 | 17,53 | 17,23 | 17,25 | -0,61% | 253.925,00 |
| 08.10.2026 | 17,24 | 17,50 | 17,22 | 17,36 | 0,73% | 242.130,00 |
| 07.10.2026 | 17,03 | 17,39 | 17,03 | 17,23 | 0,23% | 258.689,00 |
| 06.10.2026 | 17,40 | 17,54 | 17,13 | 17,19 | -0,72% | 294.547,00 |
| 05.10.2026 | 17,40 | 17,54 | 17,25 | 17,32 | -0,20% | 263.326,00 |
| 02.10.2026 | 17,45 | 17,50 | 17,26 | 17,35 | 0,29% | 211.264,00 |
| 01.10.2026 | 17,00 | 17,37 | 16,89 | 17,30 | 1,82% | 270.920,00 |
| 30.09.2026 | 17,28 | 17,34 | 16,88 | 16,99 | -1,22% | 293.953,00 |
| 29.09.2026 | 17,26 | 17,34 | 17,00 | 17,20 | -0,20% | 240.789,00 |
| 28.09.2026 | 17,15 | 17,30 | 17,03 | 17,24 | 0,44% | 210.822,00 |
| 25.09.2026 | 16,95 | 17,20 | 16,95 | 17,16 | 1,06% | 234.785,00 |
| 24.09.2026 | 17,35 | 17,43 | 16,77 | 16,98 | -1,85% | 454.522,00 |
| 23.09.2026 | 17,45 | 17,50 | 17,20 | 17,30 | -0,97% | 197.603,00 |
| 22.09.2026 | 17,48 | 17,59 | 17,43 | 17,47 | 0,00% | 155.834,00 |
| 21.09.2026 | 17,49 | 17,61 | 17,43 | 17,47 | -0,29% | 202.903,00 |
| 18.09.2026 | 17,53 | 17,60 | 17,34 | 17,52 | -0,11% | 326.149,00 |
| 17.09.2026 | 17,65 | 17,75 | 17,42 | 17,54 | 0,06% | 184.976,00 |
| 16.09.2026 | 17,64 | 17,64 | 17,40 | 17,53 | 0,23% | 198.777,00 |
| 15.09.2026 | 17,73 | 17,74 | 17,47 | 17,49 | -1,80% | 174.236,00 |
| 14.09.2026 | 17,87 | 18,00 | 17,74 | 17,81 | 0,06% | 103.460,00 |
| 11.09.2026 | 17,97 | 17,99 | 17,60 | 17,80 | -0,28% | 125.642,00 |
| 10.09.2026 | 17,73 | 17,89 | 17,62 | 17,85 | 0,21% | 140.510,00 |
| 09.09.2026 | 17,90 | 17,90 | 17,64 | 17,81 | -0,99% | 184.677,00 |
| 08.09.2026 | 18,32 | 18,45 | 17,95 | 17,99 | -2,70% | 196.008,00 |
| 04.09.2026 | 18,48 | 18,55 | 18,37 | 18,49 | -0,54% | 98.454,00 |
| 03.09.2026 | 18,65 | 18,71 | 18,51 | 18,59 | 0,95% | 139.238,00 |
| 02.09.2026 | 18,37 | 18,61 | 18,33 | 18,42 | 0,35% | 142.842,00 |
| 01.09.2026 | 18,43 | 18,60 | 18,25 | 18,35 | -0,92% | 169.409,00 |
| 31.08.2026 | 18,47 | 18,62 | 18,32 | 18,52 | 0,38% | 186.412,00 |
| 28.08.2026 | 18,40 | 18,63 | 18,26 | 18,45 | 0,87% | 180.212,00 |
| 27.08.2026 | 18,14 | 18,40 | 18,14 | 18,29 | -0,73% | 161.217,00 |
| 26.08.2026 | 18,41 | 18,47 | 18,29 | 18,43 | 0,14% | 166.035,00 |
| 25.08.2026 | 18,59 | 18,71 | 18,12 | 18,40 | -0,76% | 185.261,00 |
| 24.08.2026 | 18,14 | 18,61 | 18,14 | 18,54 | 2,43% | 232.716,00 |
| 21.08.2026 | 18,41 | 18,51 | 18,08 | 18,10 | -1,25% | 194.395,00 |
| 20.08.2026 | 18,27 | 18,55 | 18,13 | 18,33 | 0,22% | 316.184,00 |
| 19.08.2026 | 17,70 | 18,34 | 17,65 | 18,29 | 3,45% | 299.821,00 |
| 18.08.2026 | 17,80 | 17,91 | 17,64 | 17,68 | -0,62% | 158.614,00 |
| 17.08.2026 | 18,00 | 18,09 | 17,68 | 17,79 | -1,44% | 201.795,00 |
| 14.08.2026 | 18,21 | 18,27 | 18,05 | 18,05 | -0,82% | 101.642,00 |
| 13.08.2026 | 18,04 | 18,26 | 17,91 | 18,20 | 1,51% | 230.722,00 |
| 12.08.2026 | 18,08 | 18,13 | 17,87 | 17,93 | -0,58% | 142.848,00 |
| 11.08.2026 | 18,13 | 18,20 | 18,02 | 18,04 | -0,35% | 134.909,00 |
| 10.08.2026 | 18,05 | 18,27 | 18,00 | 18,10 | -0,15% | 217.955,00 |
| 07.08.2026 | 18,00 | 18,23 | 17,80 | 18,13 | 1,14% | 196.307,00 |
| 06.08.2026 | 17,55 | 17,98 | 17,55 | 17,92 | 0,00% | 141.343,00 |
| 05.08.2026 | 17,84 | 17,97 | 17,72 | 17,92 | 0,50% | 219.128,00 |
| 04.08.2026 | 17,66 | 17,89 | 17,48 | 17,83 | 0,91% | 257.071,00 |
| 03.08.2026 | 17,97 | 18,16 | 17,64 | 17,67 | -0,56% | 177.612,00 |
| 31.07.2026 | 17,46 | 17,79 | 17,44 | 17,77 | 1,14% | 271.211,00 |
| 30.07.2026 | 18,44 | 18,44 | 17,54 | 17,57 | -4,92% | 354.460,00 |
| 29.07.2026 | 18,22 | 18,60 | 18,07 | 18,48 | 2,38% | 308.937,00 |
| 28.07.2026 | 18,19 | 18,38 | 18,05 | 18,05 | -0,11% | 160.935,00 |
| 27.07.2026 | 17,92 | 18,14 | 17,74 | 18,07 | 1,57% | 193.666,00 |
| 24.07.2026 | 17,57 | 17,89 | 17,57 | 17,79 | 1,25% | 253.406,00 |
| 23.07.2026 | 17,71 | 17,91 | 17,53 | 17,57 | -1,57% | 233.852,00 |
| 22.07.2026 | 17,84 | 18,08 | 17,74 | 17,85 | -0,22% | 228.814,00 |
| 21.07.2026 | 17,75 | 18,08 | 17,73 | 17,89 | 0,45% | 170.671,00 |
| 20.07.2026 | 17,80 | 17,95 | 17,70 | 17,81 | 0,06% | 174.355,00 |
| 17.07.2026 | 17,72 | 18,05 | 17,72 | 17,80 | 0,23% | 175.386,00 |
| 16.07.2026 | 17,70 | 17,91 | 17,66 | 17,76 | 0,74% | 203.423,00 |
| 15.07.2026 | 17,81 | 18,03 | 17,43 | 17,63 | -1,34% | 273.362,00 |
| 14.07.2026 | 18,10 | 18,10 | 17,71 | 17,87 | -1,05% | 385.375,00 |
| 13.07.2026 | 18,38 | 18,61 | 18,06 | 18,06 | -1,58% | 163.487,00 |
| 10.07.2026 | 18,31 | 18,46 | 18,24 | 18,35 | 0,29% | 145.175,00 |
| 09.07.2026 | 18,10 | 18,31 | 17,87 | 18,30 | 1,48% | 207.363,00 |
| 08.07.2026 | 17,93 | 18,04 | 17,75 | 18,03 | 1,43% | 197.100,00 |
| 07.07.2026 | 18,34 | 18,49 | 17,71 | 17,78 | -2,47% | 207.848,00 |
| 06.07.2026 | 18,17 | 18,39 | 17,92 | 18,23 | 0,14% | 135.597,00 |
| 02.07.2026 | 18,44 | 18,63 | 18,06 | 18,20 | -1,30% | 183.884,00 |
| 01.07.2026 | 17,92 | 18,61 | 17,92 | 18,44 | 2,84% | 236.059,00 |
| 30.06.2026 | 17,89 | 18,00 | 17,69 | 17,93 | 0,67% | 235.954,00 |
| 29.06.2026 | 17,77 | 17,98 | 17,61 | 17,81 | 0,28% | 292.003,00 |
| 26.06.2026 | 17,40 | 17,80 | 17,40 | 17,76 | 2,54% | 838.405,00 |
| 25.06.2026 | 17,57 | 17,70 | 17,23 | 17,32 | -1,70% | 280.546,00 |
| 24.06.2026 | 17,73 | 17,90 | 17,54 | 17,62 | -0,28% | 180.042,00 |
| 23.06.2026 | 17,47 | 17,73 | 17,43 | 17,67 | 1,26% | 335.085,00 |
| 22.06.2026 | 17,42 | 17,70 | 17,42 | 17,45 | -0,23% | 230.066,00 |
| 18.06.2026 | 17,78 | 17,80 | 17,43 | 17,49 | -0,40% | 300.766,00 |
| 17.06.2026 | 17,64 | 17,80 | 17,49 | 17,56 | -0,79% | 225.416,00 |
| 16.06.2026 | 17,82 | 17,82 | 17,38 | 17,70 | 0,23% | 211.435,00 |
| 15.06.2026 | 17,74 | 17,83 | 17,57 | 17,66 | -0,34% | 188.484,00 |
| 12.06.2026 | 17,65 | 18,74 | 17,58 | 17,72 | 0,68% | 142.282,00 |
| 11.06.2026 | 18,06 | 18,09 | 17,60 | 17,60 | -2,17% | 181.720,00 |
| 10.06.2026 | 17,81 | 18,18 | 17,81 | 17,99 | 0,95% | 177.292,00 |
| 09.06.2026 | 17,71 | 17,92 | 17,68 | 17,82 | 0,71% | 218.887,00 |
| 08.06.2026 | 17,69 | 17,80 | 17,58 | 17,70 | 0,08% | 157.209,00 |
| 05.06.2026 | 17,43 | 17,71 | 17,43 | 17,68 | 1,14% | 269.337,00 |
| 04.06.2026 | 17,41 | 17,83 | 17,38 | 17,48 | 1,86% | 484.913,00 |