17,650€
8,95%
Echtzeit-Aktienkurs Tucows
Bid:
Ask:
Aktienkurse zur Tucows Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 03.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 02.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 29.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 28.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 27.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 7,95% | - |
| 26.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 25.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 22.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 21.11.2024 | 15,00 | 15,55 | 14,40 | 15,40 | 6,21% | - |
| 20.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 19.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 18.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 15.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 14.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -4,86% | - |
| 13.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 12.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 11.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 08.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 07.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 06.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 05.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 04.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 01.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | - |
| 31.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 30.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 29.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 28.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 25.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 24.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 23.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 22.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 21.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 18.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 5,73% | - |
| 17.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 16.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 15.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 14.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 15,65% | - |
| 11.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 10.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 09.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 08.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 07.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 04.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 03.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 02.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 01.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 30.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 27.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 26.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 25.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | - |
| 24.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -4,62% | - |
| 23.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 20.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 19.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 18.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 17.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 16.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 13.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 12.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 11.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 8,67% | - |
| 10.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 7,45% | - |
| 09.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 06.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 05.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -12,70% | - |
| 04.09.2024 | 15,90 | 18,90 | 15,90 | 18,90 | 11,83% | 7,00 |
| 03.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 02.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 30.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 29.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 28.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -8,51% | - |
| 27.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 6,82% | - |
| 26.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 7,98% | - |
| 23.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
| 22.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | - |
| 21.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 20.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 19.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 16.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | - |
| 15.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 14.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 13.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -5,52% | - |
| 12.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -5,24% | - |
| 09.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 08.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 10,17% | - |
| 07.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 9,26% | - |
| 06.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -12,90% | - |
| 05.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | - |
| 02.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -8,10% | - |
| 01.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 31.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 30.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 9,95% | - |
| 26.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 6,70% | - |
| 25.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 24.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 23.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 22.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 19.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 18.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |