3,235$
6,07%
Echtzeit-Aktienkurs Tandy Leather Factory
Bid:
Ask:
Aktienkurse zur Tandy Leather Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,07 | 3,24 | 3,07 | 3,24 | 6,07% | 15.083,00 |
| 05.06.2025 | 3,17 | 3,18 | 3,05 | 3,05 | -2,56% | 5.268,00 |
| 04.06.2025 | 3,16 | 3,22 | 3,11 | 3,13 | 0,64% | 9.598,00 |
| 03.06.2025 | 3,06 | 3,16 | 3,06 | 3,11 | 1,63% | 15.772,00 |
| 02.06.2025 | 3,23 | 3,23 | 3,00 | 3,06 | -1,61% | 9.566,00 |
| 30.05.2025 | 3,17 | 3,17 | 3,11 | 3,11 | 0,65% | 5.875,00 |
| 29.05.2025 | 3,22 | 3,47 | 3,07 | 3,09 | -3,13% | 53.895,00 |
| 28.05.2025 | 3,08 | 3,29 | 3,05 | 3,19 | 4,25% | 63.158,00 |
| 27.05.2025 | 2,99 | 3,20 | 2,99 | 3,06 | 4,08% | 69.412,00 |
| 23.05.2025 | 2,94 | 2,95 | 2,89 | 2,94 | 0,00% | 9.818,00 |
| 22.05.2025 | 2,93 | 2,97 | 2,92 | 2,94 | -0,68% | 12.394,00 |
| 21.05.2025 | 2,91 | 3,00 | 2,86 | 2,96 | 1,72% | 115.829,00 |
| 20.05.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,34% | 1.040,00 |
| 19.05.2025 | 2,88 | 3,05 | 2,86 | 2,90 | 1,40% | 27.810,00 |
| 16.05.2025 | 2,86 | 2,91 | 2,83 | 2,86 | -1,04% | 11.213,00 |
| 15.05.2025 | 2,81 | 2,99 | 2,81 | 2,89 | 2,48% | 24.145,00 |
| 14.05.2025 | 2,89 | 2,99 | 2,80 | 2,82 | -1,05% | 31.161,00 |
| 13.05.2025 | 2,80 | 2,87 | 2,80 | 2,85 | 0,00% | 39.482,00 |
| 12.05.2025 | 2,86 | 2,86 | 2,85 | 2,85 | -0,70% | 2.009,00 |
| 09.05.2025 | 2,86 | 2,93 | 2,86 | 2,87 | 0,35% | 9.941,00 |
| 08.05.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 1,06% | 450,00 |
| 07.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,80% | 259,00 |
| 06.05.2025 | 2,77 | 2,84 | 2,77 | 2,78 | 0,36% | 1.454,00 |
| 05.05.2025 | 2,89 | 2,89 | 2,77 | 2,77 | -2,81% | 1.434,00 |
| 02.05.2025 | 2,83 | 2,92 | 2,83 | 2,85 | -2,40% | 4.984,00 |
| 01.05.2025 | 2,78 | 2,94 | 2,76 | 2,92 | 1,92% | 29.870,00 |
| 30.04.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 3,80% | 709,00 |
| 29.04.2025 | 2,85 | 2,85 | 2,73 | 2,76 | -3,23% | 5.143,00 |
| 28.04.2025 | 2,93 | 2,93 | 2,85 | 2,85 | -3,32% | 4.306,00 |
| 25.04.2025 | 2,94 | 2,95 | 2,80 | 2,95 | 0,00% | 32.524,00 |
| 24.04.2025 | 2,77 | 2,95 | 2,77 | 2,95 | 3,87% | 1.586,00 |
| 22.04.2025 | 2,89 | 2,90 | 2,83 | 2,84 | 1,43% | 2.960,00 |
| 21.04.2025 | 2,86 | 2,86 | 2,78 | 2,80 | -0,36% | 4.592,00 |
| 17.04.2025 | 2,88 | 2,88 | 2,80 | 2,81 | -0,71% | 2.481,00 |
| 16.04.2025 | 2,85 | 2,85 | 2,83 | 2,83 | -0,21% | 1.061,00 |
| 15.04.2025 | 2,80 | 2,95 | 2,80 | 2,84 | 0,57% | 12.567,00 |
| 14.04.2025 | 2,93 | 2,93 | 2,75 | 2,82 | -1,40% | 3.496,00 |
| 11.04.2025 | 2,75 | 2,86 | 2,73 | 2,86 | 4,38% | 59.152,00 |
| 10.04.2025 | 2,77 | 2,77 | 2,70 | 2,74 | -1,44% | 9.150,00 |
| 09.04.2025 | 2,78 | 2,87 | 2,73 | 2,78 | -0,68% | 2.933,00 |
| 08.04.2025 | 2,77 | 2,80 | 2,74 | 2,80 | -1,89% | 6.911,00 |
| 07.04.2025 | 2,80 | 2,89 | 2,69 | 2,85 | -2,13% | 10.570,00 |
| 04.04.2025 | 2,90 | 2,96 | 2,82 | 2,92 | 0,17% | 105.629,00 |
| 03.04.2025 | 2,94 | 2,94 | 2,84 | 2,91 | -1,36% | 28.376,00 |
| 02.04.2025 | 2,89 | 2,96 | 2,83 | 2,95 | 4,24% | 26.430,00 |
| 01.04.2025 | 2,90 | 2,96 | 2,83 | 2,83 | -2,41% | 14.033,00 |
| 31.03.2025 | 2,99 | 2,99 | 2,90 | 2,90 | -3,33% | 19.579,00 |
| 28.03.2025 | 3,06 | 3,06 | 2,97 | 3,00 | 0,00% | 3.187,00 |
| 27.03.2025 | 3,00 | 3,04 | 3,00 | 3,00 | -1,64% | 2.259,00 |
| 26.03.2025 | 2,99 | 3,05 | 2,98 | 3,05 | 1,50% | 18.326,00 |
| 25.03.2025 | 2,90 | 3,06 | 2,90 | 3,01 | 0,17% | 9.488,00 |
| 24.03.2025 | 3,06 | 3,06 | 2,97 | 3,00 | 1,69% | 21.922,00 |
| 21.03.2025 | 3,01 | 3,05 | 2,95 | 2,95 | -1,67% | 5.798,00 |
| 20.03.2025 | 3,13 | 3,13 | 2,91 | 3,00 | 0,00% | 19.809,00 |
| 19.03.2025 | 3,04 | 3,04 | 3,00 | 3,00 | -0,33% | 5.789,00 |
| 18.03.2025 | 3,00 | 3,09 | 2,96 | 3,01 | 0,33% | 8.459,00 |
| 17.03.2025 | 3,00 | 3,12 | 2,98 | 3,00 | 0,67% | 23.634,00 |
| 14.03.2025 | 3,02 | 3,10 | 2,92 | 2,98 | 0,00% | 32.608,00 |
| 13.03.2025 | 3,12 | 3,12 | 2,98 | 2,98 | 0,00% | 37.289,00 |
| 12.03.2025 | 2,96 | 3,34 | 2,96 | 2,98 | 0,68% | 49.112,00 |
| 11.03.2025 | 2,99 | 3,02 | 2,96 | 2,96 | -1,33% | 2.970,00 |
| 10.03.2025 | 3,05 | 3,05 | 3,00 | 3,00 | -2,60% | 2.977,00 |
| 07.03.2025 | 3,03 | 3,08 | 3,03 | 3,08 | 0,00% | 948,00 |
| 06.03.2025 | 3,03 | 3,08 | 3,02 | 3,08 | 1,32% | 4.606,00 |
| 05.03.2025 | 3,02 | 3,07 | 2,96 | 3,04 | -0,98% | 34.432,00 |
| 04.03.2025 | 3,17 | 3,17 | 3,07 | 3,07 | -3,76% | 15.573,00 |
| 03.03.2025 | 3,37 | 3,46 | 3,19 | 3,19 | -1,54% | 6.921,00 |
| 28.02.2025 | 3,25 | 3,32 | 3,21 | 3,24 | -0,92% | 106.819,00 |
| 27.02.2025 | 3,24 | 3,29 | 3,13 | 3,27 | 0,93% | 18.355,00 |
| 26.02.2025 | 3,37 | 3,47 | 3,12 | 3,24 | -4,42% | 184.040,00 |
| 25.02.2025 | 3,76 | 3,76 | 3,34 | 3,39 | -9,60% | 142.864,00 |
| 24.02.2025 | 3,87 | 3,88 | 3,55 | 3,75 | -3,47% | 72.697,00 |
| 21.02.2025 | 4,03 | 4,07 | 3,81 | 3,89 | -2,39% | 28.688,00 |
| 20.02.2025 | 4,13 | 4,20 | 3,87 | 3,98 | 0,51% | 53.426,00 |
| 19.02.2025 | 3,79 | 4,07 | 3,53 | 3,96 | -26,94% | 147.337,00 |
| 18.02.2025 | 5,25 | 5,48 | 5,20 | 5,42 | 2,94% | 108.330,00 |
| 14.02.2025 | 5,28 | 5,29 | 5,20 | 5,27 | 1,25% | 44.428,00 |
| 13.02.2025 | 5,13 | 5,33 | 5,09 | 5,20 | 2,36% | 90.503,00 |
| 12.02.2025 | 5,09 | 5,15 | 5,08 | 5,08 | -0,97% | 3.847,00 |
| 11.02.2025 | 5,19 | 5,20 | 5,11 | 5,13 | 0,59% | 32.283,00 |
| 10.02.2025 | 5,14 | 5,20 | 5,08 | 5,10 | 0,14% | 17.674,00 |
| 07.02.2025 | 5,01 | 5,10 | 5,01 | 5,09 | 1,66% | 13.795,00 |
| 06.02.2025 | 5,01 | 5,08 | 5,01 | 5,01 | -0,69% | 15.548,00 |
| 05.02.2025 | 5,09 | 5,09 | 5,00 | 5,05 | -0,49% | 11.811,00 |
| 04.02.2025 | 4,81 | 5,07 | 4,81 | 5,07 | 3,26% | 41.718,00 |
| 03.02.2025 | 4,71 | 4,97 | 4,71 | 4,91 | 0,92% | 72.837,00 |
| 31.01.2025 | 4,94 | 4,95 | 4,75 | 4,87 | 1,35% | 88.913,00 |
| 30.01.2025 | 5,02 | 5,22 | 4,71 | 4,80 | -4,19% | 116.598,00 |
| 29.01.2025 | 4,80 | 5,18 | 4,58 | 5,01 | 14,12% | 215.052,00 |
| 28.01.2025 | 4,46 | 4,46 | 4,35 | 4,39 | -0,57% | 10.459,00 |
| 27.01.2025 | 4,45 | 4,45 | 4,39 | 4,42 | -1,01% | 14.779,00 |
| 24.01.2025 | 4,48 | 4,50 | 4,43 | 4,46 | -0,45% | 20.405,00 |
| 23.01.2025 | 4,40 | 4,48 | 4,39 | 4,48 | 1,36% | 6.674,00 |
| 22.01.2025 | 4,48 | 4,50 | 4,40 | 4,42 | 0,45% | 7.702,00 |
| 21.01.2025 | 4,45 | 4,56 | 4,40 | 4,40 | -0,68% | 17.566,00 |
| 17.01.2025 | 4,50 | 4,50 | 4,42 | 4,43 | -0,67% | 5.295,00 |
| 16.01.2025 | 4,41 | 4,51 | 4,38 | 4,46 | 1,13% | 15.052,00 |
| 15.01.2025 | 4,53 | 4,53 | 4,37 | 4,41 | 1,50% | 15.284,00 |
| 14.01.2025 | 4,48 | 4,49 | 4,27 | 4,35 | -1,47% | 43.209,00 |
| 13.01.2025 | 4,61 | 4,61 | 4,40 | 4,41 | -3,18% | 39.557,00 |