18,550€
12,42%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 16,70 | 18,25 | 16,40 | 18,25 | 10,61% | - |
| 13.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -6,78% | - |
| 10.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 11,32% | - |
| 09.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 08.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 07.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 06.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -8,74% | - |
| 03.05.2024 | 17,20 | 18,30 | 17,20 | 18,30 | 10,91% | 650,00 |
| 02.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 30.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 29.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 26.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 25.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 24.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 23.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 22.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 19.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 18.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -5,85% | - |
| 17.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 16.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 15.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 12.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 11.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 10.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 09.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 08.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 05.04.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -4,85% | 300,00 |
| 04.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 03.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 02.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 28.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 27.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 26.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 25.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 22.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 21.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 20.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 19.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 18.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 15.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 14.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 13.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 12.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 11.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 08.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 07.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 06.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 05.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 04.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 01.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 29.02.2024 | 17,20 | 17,80 | 17,20 | 17,80 | 4,71% | 112,00 |
| 28.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 27.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -8,70% | 20,00 |
| 26.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -4,17% | - |
| 23.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 22.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 21.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 20.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 19.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 16.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 15.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 14.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -8,82% | - |
| 13.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 09.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 08.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 07.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 06.02.2024 | 19,30 | 20,00 | 19,30 | 20,00 | -5,66% | 100,00 |
| 05.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 02.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 01.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 31.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 30.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 29.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 26.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 24.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 23.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 6,93% | - |
| 22.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 19.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 18.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 17.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -6,31% | - |
| 16.01.2024 | 19,90 | 20,60 | 19,90 | 20,60 | 4,57% | 125,00 |
| 15.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 12.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 11.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 10.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -7,94% | - |
| 09.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 08.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 05.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 04.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -6,14% | - |
| 03.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 02.01.2024 | 24,60 | 24,80 | 23,60 | 23,60 | -4,84% | 210,00 |
| 29.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 28.12.2023 | 24,20 | 25,00 | 24,20 | 25,00 | 9,65% | 200,00 |
| 27.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | - |
| 22.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 21.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 20.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 19.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |