17,185$
-0,43%
Echtzeit-Aktienkurs Tiptree
Bid:
Ask:
Aktienkurse zur Tiptree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 17,19 | 17,34 | 17,01 | 17,19 | -0,43% | 209.400,00 |
| 23.04.2026 | 17,15 | 17,32 | 17,13 | 17,26 | 0,70% | 192.834,00 |
| 22.04.2026 | 17,14 | 17,23 | 17,02 | 17,14 | 0,12% | 226.507,00 |
| 21.04.2026 | 17,37 | 17,41 | 17,09 | 17,12 | -1,38% | 217.925,00 |
| 20.04.2026 | 17,37 | 17,54 | 17,26 | 17,36 | -0,12% | 214.046,00 |
| 17.04.2026 | 17,34 | 17,55 | 17,28 | 17,38 | 0,99% | 228.398,00 |
| 16.04.2026 | 17,22 | 17,34 | 17,12 | 17,21 | -0,12% | 186.095,00 |
| 15.04.2026 | 17,24 | 17,34 | 17,18 | 17,23 | -0,12% | 140.161,00 |
| 14.04.2026 | 17,09 | 17,36 | 17,09 | 17,25 | 0,52% | 170.262,00 |
| 13.04.2026 | 16,78 | 17,19 | 16,77 | 17,16 | 2,02% | 122.027,00 |
| 10.04.2026 | 17,20 | 17,20 | 16,66 | 16,82 | -2,66% | 194.015,00 |
| 09.04.2026 | 16,76 | 17,31 | 16,76 | 17,28 | 2,37% | 231.302,00 |
| 08.04.2026 | 16,89 | 16,90 | 16,53 | 16,88 | 1,53% | 182.375,00 |
| 07.04.2026 | 16,59 | 16,68 | 16,46 | 16,63 | 0,21% | 200.339,00 |
| 06.04.2026 | 16,68 | 16,75 | 16,59 | 16,59 | -1,01% | 190.056,00 |
| 02.04.2026 | 16,62 | 16,80 | 16,41 | 16,76 | 0,72% | 266.896,00 |
| 01.04.2026 | 16,87 | 16,94 | 16,63 | 16,64 | -1,65% | 193.122,00 |
| 31.03.2026 | 17,05 | 17,06 | 16,79 | 16,92 | 0,65% | 265.803,00 |
| 30.03.2026 | 16,81 | 16,91 | 16,64 | 16,81 | 0,78% | 213.277,00 |
| 27.03.2026 | 16,68 | 16,83 | 16,60 | 16,68 | -0,63% | 244.518,00 |
| 26.03.2026 | 16,69 | 16,84 | 16,62 | 16,79 | 0,57% | 282.404,00 |
| 25.03.2026 | 16,64 | 16,83 | 16,55 | 16,69 | 1,71% | 306.851,00 |
| 24.03.2026 | 16,12 | 16,46 | 16,12 | 16,41 | 0,98% | 181.720,00 |
| 23.03.2026 | 16,11 | 16,41 | 15,81 | 16,25 | 3,31% | 296.479,00 |
| 20.03.2026 | 15,75 | 15,75 | 15,49 | 15,73 | -0,03% | 323.226,00 |
| 19.03.2026 | 15,72 | 15,97 | 15,59 | 15,74 | -0,16% | 282.978,00 |
| 18.03.2026 | 16,09 | 16,18 | 15,59 | 15,76 | -2,54% | 368.604,00 |
| 17.03.2026 | 16,31 | 16,48 | 16,17 | 16,17 | -0,25% | 210.227,00 |
| 16.03.2026 | 16,20 | 16,40 | 16,20 | 16,21 | -0,25% | 234.910,00 |
| 13.03.2026 | 16,24 | 16,72 | 16,08 | 16,25 | 1,12% | 406.078,00 |
| 12.03.2026 | 15,90 | 16,26 | 15,85 | 16,07 | -0,43% | 331.408,00 |
| 11.03.2026 | 16,43 | 16,43 | 15,94 | 16,14 | -2,18% | 444.276,00 |
| 10.03.2026 | 16,00 | 16,60 | 15,95 | 16,50 | 2,04% | 433.987,00 |
| 09.03.2026 | 16,56 | 16,64 | 15,97 | 16,17 | -4,94% | 345.423,00 |
| 06.03.2026 | 16,31 | 17,12 | 15,94 | 17,01 | 2,78% | 339.885,00 |
| 05.03.2026 | 16,80 | 16,80 | 16,43 | 16,55 | -1,78% | 151.137,00 |
| 04.03.2026 | 16,84 | 16,93 | 16,62 | 16,85 | 0,00% | 222.558,00 |
| 03.03.2026 | 16,94 | 17,04 | 16,58 | 16,85 | -1,86% | 188.146,00 |
| 02.03.2026 | 16,88 | 17,19 | 16,42 | 17,17 | 0,88% | 156.879,00 |
| 27.02.2026 | 17,02 | 17,16 | 16,66 | 17,02 | -0,82% | 155.955,00 |
| 26.02.2026 | 16,96 | 17,22 | 16,96 | 17,16 | 1,36% | 183.202,00 |
| 25.02.2026 | 16,56 | 16,96 | 16,41 | 16,93 | 2,05% | 229.384,00 |
| 24.02.2026 | 16,70 | 16,71 | 16,45 | 16,59 | -2,75% | 182.578,00 |
| 20.02.2026 | 17,25 | 17,26 | 16,77 | 17,06 | -0,81% | 226.612,00 |
| 19.02.2026 | 17,30 | 17,33 | 17,17 | 17,20 | -0,64% | 195.664,00 |
| 18.02.2026 | 17,91 | 17,91 | 17,20 | 17,31 | -3,35% | 336.183,00 |
| 17.02.2026 | 17,64 | 18,04 | 17,64 | 17,91 | 1,36% | 266.896,00 |
| 13.02.2026 | 17,54 | 17,76 | 17,26 | 17,67 | 0,86% | 367.158,00 |
| 12.02.2026 | 17,77 | 17,81 | 17,43 | 17,52 | -0,68% | 330.584,00 |
| 11.02.2026 | 17,50 | 17,70 | 17,26 | 17,64 | 0,97% | 161.345,00 |
| 10.02.2026 | 17,36 | 17,57 | 17,36 | 17,47 | 0,63% | 120.252,00 |
| 09.02.2026 | 17,69 | 17,69 | 17,34 | 17,36 | -2,03% | 124.758,00 |
| 06.02.2026 | 17,98 | 17,98 | 17,66 | 17,72 | 0,34% | 159.157,00 |
| 05.02.2026 | 17,68 | 17,95 | 17,63 | 17,66 | -0,23% | 136.429,00 |
| 04.02.2026 | 17,76 | 17,94 | 17,57 | 17,70 | 0,40% | 196.285,00 |
| 03.02.2026 | 17,76 | 17,95 | 17,57 | 17,63 | -0,96% | 211.183,00 |
| 02.02.2026 | 17,88 | 18,22 | 17,55 | 17,80 | -0,45% | 221.109,00 |
| 30.01.2026 | 17,83 | 17,98 | 17,66 | 17,88 | 0,06% | 179.572,00 |
| 29.01.2026 | 17,35 | 17,96 | 17,31 | 17,87 | 3,53% | 307.711,00 |
| 28.01.2026 | 17,27 | 17,41 | 17,17 | 17,26 | -0,06% | 207.499,00 |
| 27.01.2026 | 17,33 | 17,47 | 17,23 | 17,27 | -0,40% | 120.235,00 |
| 26.01.2026 | 17,30 | 17,54 | 17,19 | 17,34 | -0,34% | 187.937,00 |
| 22.01.2026 | 17,29 | 17,43 | 17,21 | 17,40 | 0,58% | 130.382,00 |
| 21.01.2026 | 17,36 | 17,41 | 17,11 | 17,30 | 0,17% | 150.080,00 |
| 20.01.2026 | 17,18 | 17,40 | 17,15 | 17,27 | -0,58% | 168.793,00 |
| 16.01.2026 | 17,64 | 17,74 | 17,16 | 17,37 | -1,86% | 286.736,00 |
| 15.01.2026 | 17,74 | 18,04 | 17,61 | 17,70 | 0,03% | 146.203,00 |
| 14.01.2026 | 17,56 | 17,82 | 17,50 | 17,70 | 0,94% | 215.031,00 |
| 13.01.2026 | 17,76 | 18,03 | 17,47 | 17,53 | -1,41% | 254.061,00 |
| 12.01.2026 | 17,68 | 18,02 | 17,63 | 17,78 | 0,34% | 138.219,00 |
| 09.01.2026 | 17,81 | 17,92 | 17,68 | 17,72 | -0,67% | 163.608,00 |
| 08.01.2026 | 17,61 | 17,92 | 17,61 | 17,84 | 0,90% | 147.825,00 |
| 07.01.2026 | 17,76 | 17,85 | 17,56 | 17,68 | -0,34% | 130.886,00 |
| 06.01.2026 | 17,96 | 17,96 | 17,70 | 17,74 | -1,88% | 161.443,00 |
| 05.01.2026 | 18,01 | 18,72 | 17,99 | 18,08 | 0,22% | 160.073,00 |
| 02.01.2026 | 18,28 | 18,51 | 18,01 | 18,04 | -1,26% | 206.001,00 |
| 31.12.2025 | 18,38 | 18,40 | 18,20 | 18,27 | -0,76% | 124.791,00 |
| 30.12.2025 | 18,25 | 18,48 | 18,20 | 18,41 | 0,66% | 191.524,00 |
| 29.12.2025 | 18,16 | 18,35 | 18,09 | 18,29 | 0,99% | 205.047,00 |
| 26.12.2025 | 18,28 | 18,38 | 18,09 | 18,11 | -0,88% | 155.781,00 |
| 24.12.2025 | 18,27 | 18,39 | 18,19 | 18,27 | -0,05% | 96.426,00 |
| 23.12.2025 | 18,30 | 18,53 | 18,27 | 18,28 | -0,16% | 199.014,00 |
| 22.12.2025 | 18,23 | 18,75 | 18,16 | 18,31 | 0,60% | 201.592,00 |
| 19.12.2025 | 18,44 | 18,57 | 18,12 | 18,20 | -1,73% | 262.232,00 |
| 18.12.2025 | 18,41 | 18,70 | 18,30 | 18,52 | 1,20% | 167.907,00 |
| 17.12.2025 | 18,32 | 18,43 | 18,09 | 18,30 | -0,27% | 416.227,00 |
| 16.12.2025 | 18,28 | 18,49 | 18,18 | 18,35 | 0,77% | 622.073,00 |
| 15.12.2025 | 18,03 | 18,58 | 17,98 | 18,21 | 1,62% | 414.633,00 |
| 12.12.2025 | 18,07 | 18,17 | 17,90 | 17,92 | -0,33% | 165.627,00 |
| 11.12.2025 | 18,07 | 18,42 | 17,96 | 17,98 | -0,33% | 176.634,00 |
| 10.12.2025 | 17,70 | 18,19 | 17,67 | 18,04 | 1,86% | 274.359,00 |
| 09.12.2025 | 17,53 | 17,83 | 17,47 | 17,71 | 1,37% | 395.903,00 |
| 08.12.2025 | 18,19 | 18,19 | 17,15 | 17,47 | -3,43% | 375.245,00 |
| 05.12.2025 | 18,34 | 18,42 | 17,95 | 18,09 | -1,74% | 160.823,00 |
| 04.12.2025 | 18,70 | 18,76 | 18,28 | 18,41 | -1,13% | 161.871,00 |
| 03.12.2025 | 18,66 | 18,79 | 18,43 | 18,62 | 0,05% | 147.568,00 |
| 02.12.2025 | 18,56 | 18,69 | 18,45 | 18,61 | 0,27% | 154.451,00 |
| 01.12.2025 | 18,86 | 18,92 | 18,50 | 18,56 | -1,17% | 165.753,00 |
| 28.11.2025 | 18,81 | 19,16 | 18,61 | 18,78 | -0,16% | 87.179,00 |
| 26.11.2025 | 18,68 | 18,82 | 18,65 | 18,81 | 0,48% | 122.431,00 |