6,620$
1,07%
Echtzeit-Aktienkurs TILE SHOP HLDGS DL-,0001
Bid:
Ask:
Aktienkurse zur TILE SHOP HLDGS DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 6,52 | 6,75 | 6,51 | 6,62 | 1,07% | 74.964,00 |
| 17.09.2024 | 6,48 | 6,62 | 6,41 | 6,55 | 2,34% | 45.724,00 |
| 16.09.2024 | 6,35 | 6,42 | 6,32 | 6,40 | 0,79% | 35.782,00 |
| 13.09.2024 | 6,31 | 6,39 | 6,25 | 6,35 | 2,25% | 44.117,00 |
| 12.09.2024 | 6,26 | 6,29 | 6,17 | 6,21 | 0,00% | 20.138,00 |
| 11.09.2024 | 6,01 | 6,27 | 6,01 | 6,21 | 1,80% | 43.026,00 |
| 10.09.2024 | 5,94 | 6,14 | 5,92 | 6,10 | 2,87% | 36.897,00 |
| 09.09.2024 | 5,91 | 6,00 | 5,87 | 5,93 | 0,00% | 42.877,00 |
| 06.09.2024 | 5,89 | 6,03 | 5,86 | 5,93 | -0,34% | 83.105,00 |
| 05.09.2024 | 5,87 | 5,96 | 5,68 | 5,95 | 2,06% | 43.407,00 |
| 04.09.2024 | 6,03 | 6,03 | 5,79 | 5,83 | -3,32% | 40.922,00 |
| 03.09.2024 | 6,29 | 6,37 | 6,00 | 6,03 | -4,29% | 72.822,00 |
| 30.08.2024 | 6,10 | 6,32 | 6,01 | 6,30 | 3,28% | 58.863,00 |
| 29.08.2024 | 6,11 | 6,11 | 6,00 | 6,10 | 1,16% | 54.003,00 |
| 28.08.2024 | 6,02 | 6,18 | 5,79 | 6,03 | -0,17% | 54.313,00 |
| 27.08.2024 | 5,88 | 6,09 | 5,88 | 6,04 | -0,17% | 26.267,00 |
| 26.08.2024 | 6,19 | 6,19 | 6,02 | 6,05 | -0,82% | 29.564,00 |
| 23.08.2024 | 5,83 | 6,17 | 5,81 | 6,10 | 5,66% | 51.590,00 |
| 22.08.2024 | 5,94 | 5,96 | 5,76 | 5,77 | -2,81% | 12.172,00 |
| 21.08.2024 | 6,01 | 6,03 | 5,87 | 5,94 | -0,17% | 34.172,00 |
| 20.08.2024 | 6,14 | 6,19 | 5,92 | 5,95 | -3,25% | 64.913,00 |
| 19.08.2024 | 6,13 | 6,21 | 6,12 | 6,15 | -0,16% | 16.093,00 |
| 16.08.2024 | 6,10 | 6,21 | 6,10 | 6,16 | 0,65% | 41.340,00 |
| 15.08.2024 | 6,08 | 6,18 | 6,01 | 6,12 | 3,38% | 40.207,00 |
| 14.08.2024 | 5,96 | 5,97 | 5,79 | 5,92 | -1,17% | 44.943,00 |
| 13.08.2024 | 6,00 | 6,03 | 5,90 | 5,99 | 0,67% | 30.474,00 |
| 12.08.2024 | 6,09 | 6,09 | 5,83 | 5,95 | -1,65% | 56.850,00 |
| 09.08.2024 | 6,12 | 6,14 | 5,92 | 6,05 | -0,82% | 55.709,00 |
| 08.08.2024 | 5,96 | 6,16 | 5,84 | 6,10 | 2,09% | 58.348,00 |
| 07.08.2024 | 6,20 | 6,20 | 5,93 | 5,98 | -2,85% | 39.994,00 |
| 06.08.2024 | 6,15 | 6,19 | 6,00 | 6,15 | 0,33% | 53.804,00 |
| 05.08.2024 | 6,29 | 6,29 | 6,01 | 6,13 | -6,27% | 74.843,00 |
| 02.08.2024 | 6,74 | 6,74 | 6,44 | 6,54 | -5,35% | 62.701,00 |
| 01.08.2024 | 7,25 | 7,29 | 6,89 | 6,91 | -4,43% | 71.480,00 |
| 31.07.2024 | 7,13 | 7,36 | 7,08 | 7,23 | 2,12% | 155.999,00 |
| 30.07.2024 | 7,30 | 7,34 | 7,08 | 7,08 | -2,07% | 56.868,00 |
| 29.07.2024 | 6,98 | 7,27 | 6,95 | 7,23 | 3,14% | 61.195,00 |
| 26.07.2024 | 7,09 | 7,17 | 6,92 | 7,01 | 0,29% | 83.821,00 |
| 25.07.2024 | 6,98 | 7,07 | 6,95 | 6,99 | 0,58% | 80.815,00 |
| 24.07.2024 | 7,04 | 7,10 | 6,90 | 6,95 | -1,28% | 76.953,00 |
| 23.07.2024 | 7,03 | 7,16 | 6,99 | 7,04 | -0,14% | 160.432,00 |
| 22.07.2024 | 6,95 | 7,11 | 6,91 | 7,05 | 1,00% | 145.162,00 |
| 19.07.2024 | 7,05 | 7,10 | 6,95 | 6,98 | -0,29% | 61.932,00 |
| 18.07.2024 | 7,16 | 7,24 | 6,97 | 7,00 | -2,78% | 117.497,00 |
| 17.07.2024 | 7,18 | 7,32 | 7,17 | 7,20 | -0,41% | 79.945,00 |
| 16.07.2024 | 7,25 | 7,35 | 7,18 | 7,23 | 0,70% | 168.380,00 |
| 15.07.2024 | 7,26 | 7,33 | 7,15 | 7,18 | -0,28% | 85.355,00 |
| 12.07.2024 | 7,25 | 7,50 | 7,17 | 7,20 | -0,55% | 142.623,00 |
| 11.07.2024 | 7,03 | 7,25 | 6,99 | 7,24 | 5,08% | 140.105,00 |
| 10.07.2024 | 6,84 | 6,93 | 6,75 | 6,89 | 0,88% | 43.696,00 |
| 09.07.2024 | 6,80 | 6,95 | 6,74 | 6,83 | 0,44% | 60.254,00 |
| 08.07.2024 | 6,89 | 6,89 | 6,70 | 6,80 | 0,15% | 65.774,00 |
| 05.07.2024 | 6,95 | 6,97 | 6,50 | 6,79 | -2,86% | 234.589,00 |
| 03.07.2024 | 6,84 | 7,04 | 6,83 | 6,99 | 2,49% | 52.124,00 |
| 02.07.2024 | 6,87 | 6,87 | 6,72 | 6,82 | -1,45% | 73.753,00 |
| 01.07.2024 | 6,88 | 6,95 | 6,71 | 6,92 | -0,14% | 99.241,00 |
| 28.06.2024 | 6,90 | 7,03 | 6,74 | 6,93 | 1,17% | 518.247,00 |
| 27.06.2024 | 6,87 | 6,90 | 6,74 | 6,85 | -0,44% | 70.849,00 |
| 26.06.2024 | 6,87 | 6,90 | 6,75 | 6,88 | -0,29% | 87.909,00 |
| 25.06.2024 | 6,96 | 7,00 | 6,79 | 6,90 | -1,00% | 94.936,00 |
| 24.06.2024 | 6,95 | 7,00 | 6,81 | 6,97 | 0,14% | 145.695,00 |
| 21.06.2024 | 6,97 | 7,00 | 6,80 | 6,96 | -0,16% | 161.148,00 |
| 20.06.2024 | 6,93 | 7,00 | 6,86 | 6,97 | 0,16% | 57.361,00 |
| 18.06.2024 | 6,91 | 7,00 | 6,77 | 6,96 | 1,46% | 150.704,00 |
| 17.06.2024 | 6,71 | 6,95 | 6,55 | 6,86 | 2,85% | 138.337,00 |
| 14.06.2024 | 6,58 | 6,75 | 6,44 | 6,67 | 0,60% | 104.303,00 |
| 13.06.2024 | 6,64 | 6,71 | 6,48 | 6,63 | 0,00% | 74.594,00 |
| 12.06.2024 | 6,54 | 6,75 | 6,45 | 6,63 | 1,84% | 71.074,00 |
| 11.06.2024 | 6,64 | 6,69 | 6,38 | 6,51 | -1,51% | 58.598,00 |
| 10.06.2024 | 6,64 | 6,67 | 6,48 | 6,61 | -0,75% | 128.662,00 |
| 07.06.2024 | 6,67 | 6,77 | 6,60 | 6,66 | -0,60% | 61.331,00 |
| 06.06.2024 | 6,70 | 6,77 | 6,62 | 6,70 | -0,45% | 49.388,00 |
| 05.06.2024 | 6,71 | 6,78 | 6,64 | 6,73 | 1,05% | 98.175,00 |
| 04.06.2024 | 6,74 | 6,75 | 6,47 | 6,66 | -1,33% | 69.868,00 |
| 03.06.2024 | 6,72 | 6,78 | 6,62 | 6,75 | 2,12% | 60.132,00 |
| 31.05.2024 | 6,47 | 6,61 | 6,37 | 6,61 | 3,28% | 42.722,00 |
| 30.05.2024 | 6,40 | 6,44 | 6,31 | 6,40 | 0,79% | 60.146,00 |
| 29.05.2024 | 6,51 | 6,63 | 6,30 | 6,35 | -3,50% | 72.676,00 |
| 28.05.2024 | 6,63 | 6,65 | 6,43 | 6,58 | 0,30% | 68.978,00 |
| 24.05.2024 | 6,41 | 6,58 | 6,38 | 6,56 | 2,82% | 91.499,00 |
| 23.05.2024 | 6,46 | 6,50 | 6,26 | 6,38 | -0,31% | 67.779,00 |
| 22.05.2024 | 6,33 | 6,46 | 6,25 | 6,40 | 0,95% | 77.946,00 |
| 21.05.2024 | 6,30 | 6,42 | 6,14 | 6,34 | 0,79% | 123.053,00 |
| 20.05.2024 | 6,49 | 6,49 | 6,06 | 6,29 | -2,93% | 197.329,00 |
| 17.05.2024 | 6,41 | 6,51 | 6,35 | 6,48 | 1,41% | 57.270,00 |
| 16.05.2024 | 6,58 | 6,58 | 6,36 | 6,39 | -3,03% | 39.734,00 |
| 15.05.2024 | 6,81 | 6,82 | 6,56 | 6,59 | -2,37% | 71.867,00 |
| 14.05.2024 | 6,75 | 6,77 | 6,68 | 6,75 | 1,05% | 47.442,00 |
| 13.05.2024 | 6,74 | 6,81 | 6,68 | 6,68 | 0,00% | 44.572,00 |
| 10.05.2024 | 6,71 | 6,76 | 6,49 | 6,68 | -0,60% | 73.632,00 |
| 09.05.2024 | 6,99 | 6,99 | 6,68 | 6,72 | -2,04% | 88.039,00 |
| 08.05.2024 | 6,80 | 6,88 | 6,71 | 6,86 | -0,29% | 50.014,00 |
| 07.05.2024 | 6,99 | 7,02 | 6,86 | 6,88 | -1,99% | 55.476,00 |
| 06.05.2024 | 7,09 | 7,10 | 6,97 | 7,02 | 1,15% | 55.744,00 |
| 03.05.2024 | 6,90 | 7,00 | 6,83 | 6,94 | 2,66% | 46.817,00 |
| 02.05.2024 | 6,91 | 6,91 | 6,67 | 6,76 | -1,74% | 51.360,00 |
| 01.05.2024 | 6,75 | 6,98 | 6,72 | 6,88 | 2,23% | 61.075,00 |
| 30.04.2024 | 6,68 | 6,87 | 6,62 | 6,73 | 0,60% | 73.828,00 |
| 29.04.2024 | 6,55 | 6,70 | 6,55 | 6,69 | 2,92% | 48.175,00 |
| 26.04.2024 | 6,36 | 6,52 | 6,33 | 6,50 | 2,36% | 39.802,00 |