5,760$
1,59%
Echtzeit-Aktienkurs Tile Shop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tile Shop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 5,62 | 5,88 | 5,62 | 5,76 | 1,59% | 59.245,00 |
| 23.04.2025 | 5,73 | 5,96 | 5,56 | 5,67 | 1,61% | 46.676,00 |
| 22.04.2025 | 5,51 | 5,70 | 5,50 | 5,58 | 2,57% | 46.365,00 |
| 21.04.2025 | 5,47 | 5,53 | 5,24 | 5,44 | 0,00% | 39.897,00 |
| 17.04.2025 | 5,38 | 5,50 | 5,15 | 5,44 | 0,74% | 97.798,00 |
| 16.04.2025 | 5,47 | 5,48 | 5,27 | 5,40 | -2,53% | 72.683,00 |
| 15.04.2025 | 5,54 | 5,76 | 5,50 | 5,54 | -0,72% | 68.894,00 |
| 14.04.2025 | 5,79 | 5,86 | 5,39 | 5,58 | -1,24% | 86.335,00 |
| 11.04.2025 | 5,81 | 5,81 | 5,40 | 5,65 | -2,75% | 107.266,00 |
| 10.04.2025 | 6,08 | 6,08 | 5,60 | 5,81 | -6,74% | 105.252,00 |
| 09.04.2025 | 5,92 | 6,47 | 5,61 | 6,23 | 4,71% | 227.790,00 |
| 08.04.2025 | 5,97 | 6,18 | 5,68 | 5,95 | 1,02% | 112.359,00 |
| 07.04.2025 | 5,73 | 6,05 | 5,60 | 5,89 | -3,13% | 135.512,00 |
| 04.04.2025 | 5,96 | 6,09 | 5,66 | 6,08 | 2,36% | 61.554,00 |
| 03.04.2025 | 6,22 | 6,31 | 5,83 | 5,94 | -8,90% | 71.364,00 |
| 02.04.2025 | 6,38 | 6,58 | 6,27 | 6,52 | 1,72% | 74.691,00 |
| 01.04.2025 | 6,45 | 6,58 | 6,31 | 6,41 | -0,93% | 40.582,00 |
| 31.03.2025 | 6,44 | 6,52 | 6,34 | 6,47 | -0,31% | 65.883,00 |
| 28.03.2025 | 6,51 | 6,57 | 6,32 | 6,49 | -0,92% | 54.817,00 |
| 27.03.2025 | 6,49 | 6,59 | 6,40 | 6,55 | 0,61% | 51.240,00 |
| 26.03.2025 | 6,56 | 6,60 | 6,46 | 6,51 | -1,21% | 46.872,00 |
| 25.03.2025 | 6,62 | 6,72 | 6,53 | 6,59 | -1,20% | 75.683,00 |
| 24.03.2025 | 6,59 | 6,72 | 6,46 | 6,67 | 2,93% | 63.209,00 |
| 21.03.2025 | 6,43 | 6,79 | 6,43 | 6,48 | -0,46% | 162.014,00 |
| 20.03.2025 | 6,43 | 6,76 | 6,31 | 6,51 | 1,24% | 79.357,00 |
| 19.03.2025 | 6,37 | 6,46 | 6,30 | 6,43 | 1,42% | 61.673,00 |
| 18.03.2025 | 6,38 | 6,45 | 6,24 | 6,34 | -0,78% | 49.745,00 |
| 17.03.2025 | 6,03 | 6,42 | 6,03 | 6,39 | 5,79% | 61.720,00 |
| 14.03.2025 | 5,99 | 6,10 | 5,87 | 6,04 | 1,51% | 48.776,00 |
| 13.03.2025 | 6,30 | 6,58 | 5,85 | 5,95 | -5,10% | 84.115,00 |
| 12.03.2025 | 6,38 | 6,41 | 6,14 | 6,27 | -2,49% | 88.396,00 |
| 11.03.2025 | 6,78 | 6,82 | 6,34 | 6,43 | -3,60% | 69.922,00 |
| 10.03.2025 | 6,89 | 7,00 | 6,56 | 6,67 | -3,68% | 141.891,00 |
| 07.03.2025 | 6,79 | 6,94 | 6,78 | 6,93 | 1,24% | 91.858,00 |
| 06.03.2025 | 6,88 | 7,00 | 6,72 | 6,84 | -1,44% | 85.018,00 |
| 05.03.2025 | 7,01 | 7,10 | 6,91 | 6,94 | -1,84% | 103.855,00 |
| 04.03.2025 | 7,30 | 7,31 | 7,00 | 7,07 | -4,20% | 126.105,00 |
| 03.03.2025 | 7,56 | 7,75 | 7,23 | 7,38 | -2,64% | 172.876,00 |
| 28.02.2025 | 7,41 | 7,68 | 7,26 | 7,58 | 1,47% | 281.887,00 |
| 27.02.2025 | 7,69 | 7,69 | 7,25 | 7,47 | -2,86% | 184.412,00 |
| 26.02.2025 | 7,69 | 7,75 | 7,53 | 7,69 | 0,65% | 118.323,00 |
| 25.02.2025 | 7,59 | 7,70 | 7,57 | 7,64 | 1,06% | 75.060,00 |
| 24.02.2025 | 7,58 | 7,70 | 7,41 | 7,56 | 0,00% | 80.516,00 |
| 21.02.2025 | 7,68 | 7,68 | 7,37 | 7,56 | -0,13% | 114.971,00 |
| 20.02.2025 | 7,54 | 7,69 | 7,47 | 7,57 | -0,53% | 112.123,00 |
| 19.02.2025 | 7,54 | 7,75 | 7,46 | 7,61 | -0,13% | 61.197,00 |
| 18.02.2025 | 7,59 | 7,75 | 7,58 | 7,62 | 0,00% | 40.428,00 |
| 14.02.2025 | 7,58 | 7,71 | 7,40 | 7,62 | 0,79% | 30.179,00 |
| 13.02.2025 | 7,45 | 7,65 | 7,37 | 7,56 | 1,89% | 94.120,00 |
| 12.02.2025 | 7,25 | 7,45 | 7,20 | 7,42 | 0,82% | 68.842,00 |
| 11.02.2025 | 7,28 | 7,39 | 7,25 | 7,36 | 0,41% | 50.516,00 |
| 10.02.2025 | 7,38 | 7,44 | 7,32 | 7,33 | -0,81% | 49.098,00 |
| 07.02.2025 | 7,36 | 7,47 | 7,28 | 7,39 | 0,54% | 50.688,00 |
| 06.02.2025 | 7,28 | 7,43 | 7,22 | 7,35 | 1,10% | 39.343,00 |
| 05.02.2025 | 7,19 | 7,32 | 7,19 | 7,27 | 1,25% | 55.848,00 |
| 04.02.2025 | 7,24 | 7,30 | 7,17 | 7,18 | -1,10% | 49.988,00 |
| 03.02.2025 | 7,45 | 7,46 | 7,21 | 7,26 | -3,71% | 98.931,00 |
| 31.01.2025 | 7,48 | 7,65 | 7,39 | 7,54 | 0,80% | 198.571,00 |
| 30.01.2025 | 7,37 | 7,50 | 7,37 | 7,48 | 1,49% | 98.103,00 |
| 29.01.2025 | 7,40 | 7,40 | 7,26 | 7,37 | 0,41% | 42.907,00 |
| 28.01.2025 | 7,35 | 7,37 | 7,16 | 7,34 | -0,27% | 91.313,00 |
| 27.01.2025 | 7,20 | 7,45 | 7,20 | 7,36 | 2,94% | 91.473,00 |
| 24.01.2025 | 7,08 | 7,16 | 7,06 | 7,15 | 0,14% | 39.769,00 |
| 23.01.2025 | 6,99 | 7,15 | 6,99 | 7,14 | 1,56% | 43.922,00 |
| 22.01.2025 | 7,07 | 7,07 | 6,93 | 7,03 | 0,14% | 89.472,00 |
| 21.01.2025 | 7,02 | 7,07 | 6,97 | 7,02 | -0,14% | 78.063,00 |
| 17.01.2025 | 7,08 | 7,15 | 6,96 | 7,03 | -0,57% | 104.157,00 |
| 16.01.2025 | 6,99 | 7,13 | 6,99 | 7,07 | 2,32% | 89.214,00 |
| 15.01.2025 | 6,84 | 6,96 | 6,60 | 6,91 | 2,83% | 49.544,00 |
| 14.01.2025 | 6,75 | 6,76 | 6,51 | 6,72 | 0,30% | 84.849,00 |
| 13.01.2025 | 6,66 | 6,76 | 6,49 | 6,70 | 0,60% | 87.908,00 |
| 10.01.2025 | 6,74 | 6,74 | 6,58 | 6,66 | -1,77% | 75.591,00 |
| 08.01.2025 | 6,77 | 6,84 | 6,69 | 6,78 | -0,44% | 52.780,00 |
| 07.01.2025 | 7,01 | 7,02 | 6,66 | 6,81 | -1,87% | 126.127,00 |
| 06.01.2025 | 7,07 | 7,14 | 6,91 | 6,94 | -1,98% | 95.093,00 |
| 03.01.2025 | 6,93 | 7,12 | 6,93 | 7,08 | 2,16% | 103.974,00 |
| 02.01.2025 | 7,02 | 7,04 | 6,78 | 6,93 | 0,00% | 144.983,00 |
| 31.12.2024 | 6,89 | 6,96 | 6,76 | 6,93 | 1,32% | 130.469,00 |
| 30.12.2024 | 6,87 | 6,92 | 6,74 | 6,84 | -0,44% | 144.790,00 |
| 27.12.2024 | 6,68 | 6,88 | 6,58 | 6,87 | 3,15% | 103.379,00 |
| 26.12.2024 | 6,61 | 6,76 | 6,45 | 6,66 | 1,06% | 59.275,00 |
| 24.12.2024 | 6,68 | 6,75 | 6,44 | 6,59 | -1,79% | 120.972,00 |
| 23.12.2024 | 6,83 | 6,83 | 6,68 | 6,71 | -0,89% | 94.290,00 |
| 20.12.2024 | 6,77 | 6,97 | 6,57 | 6,77 | -1,17% | 532.956,00 |
| 19.12.2024 | 6,93 | 6,98 | 6,67 | 6,85 | -0,44% | 159.500,00 |
| 18.12.2024 | 6,95 | 6,97 | 6,59 | 6,88 | 0,44% | 1.263.775,00 |
| 17.12.2024 | 6,90 | 6,96 | 6,83 | 6,85 | -0,29% | 62.079,00 |
| 16.12.2024 | 6,90 | 7,02 | 6,78 | 6,87 | -0,29% | 69.725,00 |
| 13.12.2024 | 6,74 | 7,00 | 6,74 | 6,89 | -0,29% | 629.713,00 |
| 12.12.2024 | 6,92 | 7,00 | 6,78 | 6,91 | -0,29% | 150.900,00 |
| 11.12.2024 | 6,87 | 6,95 | 6,80 | 6,93 | 2,06% | 85.911,00 |
| 10.12.2024 | 6,84 | 6,93 | 6,76 | 6,79 | -0,73% | 73.157,00 |
| 09.12.2024 | 6,82 | 6,88 | 6,74 | 6,84 | 0,74% | 55.241,00 |
| 06.12.2024 | 6,65 | 6,85 | 6,50 | 6,79 | 3,03% | 111.718,00 |
| 05.12.2024 | 6,52 | 6,61 | 6,41 | 6,59 | 1,07% | 72.065,00 |
| 04.12.2024 | 6,62 | 6,69 | 6,41 | 6,52 | -1,36% | 42.129,00 |
| 03.12.2024 | 6,68 | 6,72 | 6,53 | 6,61 | -0,90% | 50.924,00 |
| 02.12.2024 | 6,63 | 6,72 | 6,61 | 6,67 | 0,60% | 43.771,00 |
| 29.11.2024 | 6,66 | 6,67 | 6,54 | 6,63 | 1,38% | 23.575,00 |
| 27.11.2024 | 6,67 | 6,67 | 6,48 | 6,54 | 0,46% | 61.165,00 |