17,630$
-1,34%
Echtzeit-Aktienkurs Tiptree
Bid:
Ask:
Aktienkurse zur Tiptree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 17,70 | 17,94 | 17,14 | 17,16 | -3,11% | 361.841,00 |
| 02.06.2026 | 17,61 | 17,92 | 17,48 | 17,71 | 0,23% | 303.203,00 |
| 01.06.2026 | 18,40 | 18,99 | 17,67 | 17,67 | -3,12% | 459.259,00 |
| 29.05.2026 | 17,49 | 18,28 | 17,47 | 18,24 | 4,35% | 448.283,00 |
| 28.05.2026 | 17,34 | 17,48 | 17,20 | 17,48 | 0,81% | 290.695,00 |
| 27.05.2026 | 17,55 | 17,62 | 17,30 | 17,34 | -1,03% | 260.564,00 |
| 26.05.2026 | 17,47 | 17,60 | 17,28 | 17,52 | 0,34% | 341.999,00 |
| 22.05.2026 | 17,05 | 17,47 | 16,94 | 17,46 | 2,95% | 280.076,00 |
| 21.05.2026 | 16,76 | 16,99 | 16,65 | 16,96 | 0,47% | 129.638,00 |
| 20.05.2026 | 16,59 | 16,88 | 16,45 | 16,88 | 1,56% | 192.991,00 |
| 19.05.2026 | 16,93 | 17,05 | 16,57 | 16,62 | -2,41% | 201.273,00 |
| 18.05.2026 | 16,49 | 17,08 | 16,49 | 17,03 | 2,59% | 274.581,00 |
| 15.05.2026 | 16,93 | 16,99 | 16,59 | 16,60 | -1,83% | 184.220,00 |
| 14.05.2026 | 16,98 | 17,07 | 16,88 | 16,91 | 0,24% | 238.725,00 |
| 13.05.2026 | 16,85 | 17,07 | 16,80 | 16,87 | -0,53% | 217.655,00 |
| 12.05.2026 | 17,12 | 17,12 | 16,79 | 16,96 | -0,93% | 249.521,00 |
| 11.05.2026 | 17,37 | 17,57 | 17,07 | 17,12 | -1,04% | 221.530,00 |
| 08.05.2026 | 17,08 | 17,30 | 17,00 | 17,30 | 1,17% | 215.596,00 |
| 07.05.2026 | 16,80 | 17,17 | 16,69 | 17,10 | 1,79% | 296.173,00 |
| 06.05.2026 | 17,19 | 17,21 | 16,74 | 16,80 | -1,52% | 421.284,00 |
| 05.05.2026 | 17,08 | 17,31 | 17,02 | 17,06 | 0,00% | 358.824,00 |
| 04.05.2026 | 17,07 | 17,36 | 16,95 | 17,06 | -0,22% | 336.166,00 |
| 01.05.2026 | 17,18 | 17,34 | 16,82 | 17,10 | -0,77% | 262.463,00 |
| 30.04.2026 | 16,97 | 17,26 | 16,97 | 17,23 | 0,79% | 203.761,00 |
| 29.04.2026 | 17,16 | 17,25 | 16,55 | 17,10 | -0,73% | 459.770,00 |
| 28.04.2026 | 17,22 | 17,31 | 17,14 | 17,22 | 0,70% | 960.546,00 |
| 27.04.2026 | 17,15 | 17,32 | 17,08 | 17,10 | -0,49% | 166.710,00 |
| 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 | -0,48% | 182.578,00 |
| 23.02.2026 | 16,99 | 17,09 | 16,42 | 16,67 | -2,29% | 283.820,00 |
| 20.02.2026 | 17,25 | 17,26 | 16,77 | 17,06 | -0,81% | 226.612,00 |