35,210€
3,62%
Echtzeit-Aktienkurs Tanger Factory Outlet Centers Inc.
Bid:
Ask:
Aktienkurse zur Tanger Factory Outlet Centers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,96 | 35,48 | 34,25 | 35,21 | 0,50% | - |
| 21.11.2024 | 34,41 | 35,07 | 33,49 | 35,04 | 3,01% | 375,00 |
| 20.11.2024 | 33,96 | 34,01 | 33,96 | 34,01 | 1,98% | - |
| 19.11.2024 | 33,44 | 33,47 | 33,35 | 33,35 | 0,21% | - |
| 18.11.2024 | 33,31 | 33,31 | 33,25 | 33,28 | -0,27% | 175,00 |
| 15.11.2024 | 32,86 | 33,37 | 32,86 | 33,37 | 0,27% | - |
| 14.11.2024 | 33,13 | 33,28 | 33,13 | 33,28 | 0,18% | - |
| 13.11.2024 | 33,13 | 33,22 | 33,13 | 33,22 | -0,09% | - |
| 12.11.2024 | 33,27 | 33,30 | 33,11 | 33,25 | 0,12% | 100,00 |
| 11.11.2024 | 32,66 | 33,21 | 32,66 | 33,21 | 2,82% | - |
| 08.11.2024 | 32,30 | 32,31 | 32,28 | 32,30 | 5,90% | - |
| 07.11.2024 | 30,88 | 30,88 | 30,50 | 30,50 | -1,36% | - |
| 06.11.2024 | 30,95 | 31,02 | 30,92 | 30,92 | 2,83% | - |
| 05.11.2024 | 30,18 | 30,18 | 30,07 | 30,07 | 0,87% | - |
| 04.11.2024 | 29,85 | 29,88 | 29,81 | 29,81 | -3,75% | - |
| 01.11.2024 | 29,00 | 30,97 | 29,00 | 30,97 | 0,23% | - |
| 31.10.2024 | 30,32 | 30,90 | 30,31 | 30,90 | -1,31% | - |
| 30.10.2024 | 30,65 | 31,31 | 30,60 | 31,31 | 0,38% | 669,00 |
| 29.10.2024 | 30,62 | 31,19 | 30,62 | 31,19 | -0,67% | - |
| 28.10.2024 | 30,74 | 31,40 | 30,70 | 31,40 | 0,35% | - |
| 25.10.2024 | 31,23 | 31,29 | 31,23 | 31,29 | 1,23% | - |
| 24.10.2024 | 30,98 | 31,02 | 30,91 | 30,91 | -0,16% | - |
| 23.10.2024 | 30,84 | 30,96 | 30,84 | 30,96 | -0,29% | - |
| 22.10.2024 | 30,89 | 31,05 | 30,84 | 31,05 | -1,21% | - |
| 21.10.2024 | 31,38 | 31,43 | 31,38 | 31,43 | 0,67% | - |
| 18.10.2024 | 31,14 | 31,22 | 31,14 | 31,22 | -0,32% | - |
| 17.10.2024 | 31,14 | 31,32 | 31,14 | 31,32 | 2,02% | - |
| 16.10.2024 | 30,70 | 30,70 | 30,69 | 30,70 | 1,59% | - |
| 15.10.2024 | 30,35 | 30,35 | 30,22 | 30,22 | 0,10% | - |
| 14.10.2024 | 30,19 | 30,22 | 30,19 | 30,19 | 0,63% | - |
| 11.10.2024 | 29,97 | 30,00 | 29,96 | 30,00 | -0,79% | - |
| 10.10.2024 | 30,21 | 30,24 | 30,17 | 30,24 | 0,70% | - |
| 09.10.2024 | 29,92 | 30,03 | 29,92 | 30,03 | 0,50% | - |
| 08.10.2024 | 29,68 | 29,88 | 29,67 | 29,88 | 0,30% | - |
| 07.10.2024 | 29,87 | 29,87 | 29,79 | 29,79 | 1,81% | - |
| 04.10.2024 | 29,03 | 29,26 | 29,03 | 29,26 | 1,07% | - |
| 03.10.2024 | 29,02 | 29,02 | 28,94 | 28,95 | -0,62% | - |
| 02.10.2024 | 29,10 | 29,13 | 29,10 | 29,13 | -0,44% | - |
| 01.10.2024 | 29,21 | 29,26 | 29,21 | 29,26 | 1,99% | - |
| 30.09.2024 | 28,71 | 28,75 | 28,69 | 28,69 | 0,10% | - |
| 27.09.2024 | 28,64 | 28,67 | 28,64 | 28,66 | -0,24% | - |
| 26.09.2024 | 28,69 | 28,74 | 28,69 | 28,73 | 1,70% | - |
| 25.09.2024 | 28,29 | 28,31 | 28,25 | 28,25 | -0,14% | - |
| 24.09.2024 | 28,37 | 28,37 | 28,29 | 28,29 | 0,78% | - |
| 23.09.2024 | 27,98 | 28,20 | 27,98 | 28,07 | 0,11% | - |
| 20.09.2024 | 28,04 | 28,07 | 28,04 | 28,04 | 0,86% | - |
| 19.09.2024 | 27,75 | 27,80 | 27,42 | 27,80 | 0,43% | 20,00 |
| 18.09.2024 | 27,75 | 27,75 | 27,68 | 27,68 | -1,42% | - |
| 17.09.2024 | 28,01 | 28,08 | 28,01 | 28,08 | 0,11% | - |
| 16.09.2024 | 28,00 | 28,05 | 28,00 | 28,05 | 0,43% | - |
| 13.09.2024 | 27,94 | 27,97 | 27,93 | 27,93 | 1,53% | - |
| 12.09.2024 | 27,56 | 27,61 | 27,51 | 27,51 | 1,14% | - |
| 11.09.2024 | 27,14 | 27,20 | 27,14 | 27,20 | -0,69% | - |
| 10.09.2024 | 27,30 | 27,39 | 27,29 | 27,39 | -0,76% | - |
| 09.09.2024 | 27,45 | 27,60 | 27,45 | 27,60 | 0,33% | - |
| 06.09.2024 | 27,42 | 27,51 | 27,34 | 27,51 | 0,95% | - |
| 05.09.2024 | 27,20 | 27,28 | 27,20 | 27,25 | 1,64% | - |
| 04.09.2024 | 26,71 | 26,81 | 26,71 | 26,81 | -0,19% | - |
| 03.09.2024 | 26,94 | 26,94 | 26,86 | 26,86 | -0,22% | - |
| 02.09.2024 | 26,92 | 26,92 | 26,91 | 26,92 | 0,41% | - |
| 30.08.2024 | 26,74 | 26,81 | 26,74 | 26,81 | -1,00% | - |
| 29.08.2024 | 26,94 | 27,08 | 26,94 | 27,08 | 1,27% | - |
| 28.08.2024 | 26,38 | 26,74 | 26,38 | 26,74 | 0,56% | - |
| 27.08.2024 | 26,57 | 26,59 | 26,57 | 26,59 | 1,72% | - |
| 26.08.2024 | 25,98 | 26,14 | 25,98 | 26,14 | 3,73% | - |
| 23.08.2024 | 25,44 | 25,45 | 25,20 | 25,20 | -0,63% | - |
| 22.08.2024 | 25,31 | 25,36 | 25,31 | 25,36 | 0,12% | 430,00 |
| 21.08.2024 | 25,33 | 25,33 | 25,31 | 25,33 | 1,32% | - |
| 20.08.2024 | 25,10 | 25,10 | 25,00 | 25,00 | 0,00% | - |
| 19.08.2024 | 24,86 | 25,00 | 24,86 | 25,00 | -1,03% | - |
| 16.08.2024 | 25,39 | 25,39 | 25,26 | 25,26 | 1,90% | - |
| 15.08.2024 | 24,65 | 24,79 | 24,65 | 24,79 | 1,14% | - |
| 14.08.2024 | 24,61 | 24,61 | 24,51 | 24,51 | -0,81% | - |
| 13.08.2024 | 24,72 | 24,77 | 24,71 | 24,71 | -1,16% | - |
| 12.08.2024 | 25,00 | 25,02 | 25,00 | 25,00 | 1,75% | - |
| 09.08.2024 | 24,56 | 24,59 | 24,56 | 24,57 | 1,49% | - |
| 08.08.2024 | 24,24 | 24,24 | 24,14 | 24,21 | -2,18% | - |
| 07.08.2024 | 24,69 | 24,75 | 24,65 | 24,75 | 2,32% | - |
| 06.08.2024 | 24,20 | 24,22 | 24,16 | 24,19 | -0,29% | - |
| 05.08.2024 | 24,87 | 24,87 | 24,26 | 24,26 | -5,75% | - |
| 02.08.2024 | 25,95 | 25,95 | 25,74 | 25,74 | -2,31% | - |
| 01.08.2024 | 26,22 | 26,35 | 26,21 | 26,35 | 1,00% | - |
| 31.07.2024 | 26,19 | 26,23 | 26,09 | 26,09 | 0,35% | - |
| 30.07.2024 | 25,98 | 26,01 | 25,98 | 26,00 | 1,36% | 370,00 |
| 29.07.2024 | 25,72 | 25,72 | 25,65 | 25,65 | 1,75% | - |
| 26.07.2024 | 25,12 | 25,21 | 25,12 | 25,21 | -0,63% | - |
| 25.07.2024 | 25,35 | 25,37 | 25,29 | 25,37 | -3,13% | - |
| 24.07.2024 | 26,19 | 26,22 | 26,19 | 26,19 | -2,89% | - |
| 23.07.2024 | 25,72 | 26,97 | 25,69 | 26,97 | 5,68% | 10,00 |
| 22.07.2024 | 25,49 | 25,52 | 25,48 | 25,52 | 0,16% | - |
| 19.07.2024 | 25,48 | 25,48 | 25,45 | 25,48 | 1,15% | - |
| 18.07.2024 | 25,28 | 25,28 | 25,19 | 25,19 | 1,12% | - |
| 17.07.2024 | 25,11 | 25,11 | 24,91 | 24,91 | -0,44% | - |
| 16.07.2024 | 24,94 | 25,02 | 24,89 | 25,02 | 1,09% | - |
| 15.07.2024 | 24,71 | 24,75 | 24,71 | 24,75 | 1,06% | - |
| 12.07.2024 | 24,41 | 24,49 | 24,41 | 24,49 | -0,29% | - |
| 11.07.2024 | 24,37 | 24,56 | 24,34 | 24,56 | 2,25% | - |
| 10.07.2024 | 24,00 | 24,02 | 24,00 | 24,02 | 0,54% | - |
| 09.07.2024 | 23,88 | 23,91 | 23,88 | 23,89 | 0,76% | - |
| 08.07.2024 | 23,65 | 23,71 | 23,65 | 23,71 | 0,04% | - |