35,200€
0,46%
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 | 34,94 | 35,45 | 34,85 | 35,20 | 0,46% | 50,00 |
| 21.11.2024 | 34,39 | 35,14 | 33,90 | 35,04 | 1,46% | 4.545,00 |
| 20.11.2024 | 34,57 | 34,72 | 34,33 | 34,54 | 0,33% | 883,00 |
| 19.11.2024 | 34,07 | 34,44 | 33,70 | 34,42 | 1,03% | 655,00 |
| 18.11.2024 | 34,05 | 34,28 | 33,82 | 34,07 | 0,04% | 167,00 |
| 15.11.2024 | 33,54 | 34,25 | 33,41 | 34,06 | 0,32% | 1.031,00 |
| 14.11.2024 | 33,72 | 34,05 | 33,65 | 33,95 | 0,73% | 775,00 |
| 13.11.2024 | 33,76 | 34,34 | 33,61 | 33,70 | -0,41% | 644,00 |
| 12.11.2024 | 33,90 | 34,35 | 33,64 | 33,84 | -0,13% | 108,00 |
| 11.11.2024 | 33,20 | 34,07 | 32,95 | 33,89 | 2,31% | 190,00 |
| 08.11.2024 | 32,90 | 33,47 | 32,76 | 33,12 | 0,73% | 1.005,00 |
| 07.11.2024 | 31,52 | 33,18 | 30,88 | 32,88 | 4,46% | 860,00 |
| 06.11.2024 | 31,44 | 32,27 | 30,94 | 31,48 | 2,78% | 237,00 |
| 05.11.2024 | 30,78 | 30,88 | 30,46 | 30,63 | -0,39% | 419,00 |
| 04.11.2024 | 30,47 | 30,93 | 30,22 | 30,75 | 0,28% | 331,00 |
| 01.11.2024 | 29,54 | 31,20 | 29,51 | 30,66 | 3,74% | 389,00 |
| 31.10.2024 | 30,95 | 31,17 | 29,56 | 29,56 | -5,59% | 580,00 |
| 30.10.2024 | 31,25 | 31,51 | 30,74 | 31,31 | 0,06% | 1.330,00 |
| 29.10.2024 | 31,22 | 31,47 | 31,13 | 31,29 | 0,21% | 8,00 |
| 28.10.2024 | 31,32 | 31,66 | 31,08 | 31,22 | 0,22% | 156,00 |
| 25.10.2024 | 31,80 | 32,01 | 31,10 | 31,15 | -1,91% | 187,00 |
| 24.10.2024 | 31,54 | 31,80 | 31,37 | 31,76 | 0,46% | 1,00 |
| 23.10.2024 | 31,43 | 31,90 | 31,41 | 31,61 | 0,17% | 192,00 |
| 22.10.2024 | 31,51 | 31,74 | 31,37 | 31,56 | -0,06% | 148,00 |
| 21.10.2024 | 31,94 | 32,18 | 31,41 | 31,58 | -1,17% | 247,00 |
| 18.10.2024 | 31,77 | 32,06 | 31,66 | 31,95 | 0,31% | 110,00 |
| 17.10.2024 | 31,73 | 31,98 | 31,57 | 31,85 | 0,38% | 332,00 |
| 16.10.2024 | 31,25 | 31,83 | 31,24 | 31,73 | 1,50% | 577,00 |
| 15.10.2024 | 30,92 | 31,73 | 30,48 | 31,26 | 1,26% | 1.457,00 |
| 14.10.2024 | 30,78 | 31,01 | 30,62 | 30,87 | 0,32% | - |
| 11.10.2024 | 30,56 | 31,21 | 30,52 | 30,77 | 0,38% | 76,00 |
| 10.10.2024 | 30,79 | 30,85 | 30,41 | 30,66 | -0,50% | 155,00 |
| 09.10.2024 | 30,48 | 30,91 | 30,42 | 30,81 | 0,98% | 21,00 |
| 08.10.2024 | 30,27 | 30,69 | 30,02 | 30,51 | 0,76% | 41,00 |
| 07.10.2024 | 30,45 | 30,61 | 30,00 | 30,28 | -0,51% | 4,00 |
| 04.10.2024 | 29,61 | 30,44 | 29,49 | 30,44 | 2,94% | 691,00 |
| 03.10.2024 | 29,57 | 29,69 | 29,23 | 29,57 | -0,14% | 140,00 |
| 02.10.2024 | 29,70 | 29,87 | 29,44 | 29,61 | -0,45% | 2,00 |
| 01.10.2024 | 29,76 | 29,99 | 29,47 | 29,74 | -0,10% | 231,00 |
| 30.09.2024 | 29,40 | 29,86 | 29,07 | 29,77 | 0,61% | 321,00 |
| 27.09.2024 | 29,19 | 29,77 | 29,12 | 29,59 | 1,63% | 1,00 |
| 26.09.2024 | 29,24 | 29,33 | 28,86 | 29,12 | -0,33% | 30,00 |
| 25.09.2024 | 28,83 | 29,30 | 28,77 | 29,21 | 0,78% | 135,00 |
| 24.09.2024 | 28,87 | 29,01 | 28,64 | 28,99 | -0,03% | 25,00 |
| 23.09.2024 | 28,53 | 29,00 | 28,51 | 29,00 | 1,42% | 142,00 |
| 20.09.2024 | 28,60 | 28,83 | 28,40 | 28,59 | 0,07% | 42,00 |
| 19.09.2024 | 28,30 | 28,60 | 27,95 | 28,57 | 1,55% | 294,00 |
| 18.09.2024 | 28,28 | 28,56 | 27,90 | 28,14 | -0,53% | 150,00 |
| 17.09.2024 | 28,53 | 28,69 | 28,16 | 28,29 | -0,98% | 31,00 |
| 16.09.2024 | 28,57 | 28,70 | 28,41 | 28,57 | -0,51% | 279,00 |
| 13.09.2024 | 28,46 | 28,92 | 27,97 | 28,71 | 0,72% | 436,00 |
| 12.09.2024 | 28,13 | 28,58 | 27,96 | 28,51 | 1,62% | 595,00 |
| 11.09.2024 | 27,60 | 28,23 | 27,40 | 28,05 | 1,14% | 259,00 |
| 10.09.2024 | 27,82 | 28,14 | 27,43 | 27,74 | -0,50% | - |
| 09.09.2024 | 28,03 | 28,48 | 27,66 | 27,88 | -0,98% | 294,00 |
| 06.09.2024 | 27,99 | 28,27 | 27,78 | 28,15 | 0,37% | 130,00 |
| 05.09.2024 | 27,75 | 28,32 | 27,65 | 28,05 | 0,97% | - |
| 04.09.2024 | 27,22 | 28,02 | 27,21 | 27,78 | 1,41% | 630,00 |
| 03.09.2024 | 27,45 | 27,49 | 27,14 | 27,39 | -0,22% | 1,00 |
| 02.09.2024 | 27,47 | 27,59 | 27,30 | 27,45 | -0,16% | 12,00 |
| 30.08.2024 | 27,27 | 27,56 | 27,24 | 27,50 | 0,75% | - |
| 29.08.2024 | 27,42 | 27,69 | 27,28 | 27,29 | -0,24% | 4,00 |
| 28.08.2024 | 26,90 | 27,58 | 26,90 | 27,36 | 0,96% | 1.378,00 |
| 27.08.2024 | 27,08 | 27,39 | 26,88 | 27,10 | 0,04% | 1,00 |
| 26.08.2024 | 26,48 | 27,21 | 26,30 | 27,09 | 2,28% | 350,00 |
| 23.08.2024 | 25,92 | 26,55 | 25,30 | 26,48 | 2,16% | 1.959,00 |
| 22.08.2024 | 25,79 | 26,01 | 25,78 | 25,92 | 0,64% | 6,00 |
| 21.08.2024 | 25,79 | 25,95 | 25,58 | 25,76 | 0,10% | 95,00 |
| 20.08.2024 | 25,55 | 25,73 | 25,34 | 25,73 | 0,94% | 5,00 |
| 19.08.2024 | 25,36 | 25,64 | 25,33 | 25,49 | 0,37% | 18,00 |
| 16.08.2024 | 25,88 | 25,89 | 25,28 | 25,40 | -1,76% | - |
| 15.08.2024 | 25,11 | 26,06 | 24,93 | 25,85 | 3,13% | 293,00 |
| 14.08.2024 | 25,10 | 25,22 | 24,78 | 25,07 | -0,18% | 1,00 |
| 13.08.2024 | 25,18 | 25,34 | 25,02 | 25,11 | 0,20% | - |
| 12.08.2024 | 25,50 | 25,56 | 24,92 | 25,06 | -1,74% | - |
| 09.08.2024 | 25,03 | 25,65 | 24,80 | 25,51 | 2,08% | - |
| 08.08.2024 | 24,66 | 25,13 | 24,14 | 24,99 | 0,66% | 740,00 |
| 07.08.2024 | 25,19 | 25,42 | 24,73 | 24,82 | -0,52% | 40,00 |
| 06.08.2024 | 24,74 | 25,36 | 24,44 | 24,95 | 2,40% | - |
| 05.08.2024 | 25,36 | 25,43 | 24,28 | 24,37 | -4,73% | 501,00 |
| 02.08.2024 | 26,46 | 26,99 | 25,49 | 25,58 | -3,82% | 463,00 |
| 01.08.2024 | 26,77 | 27,16 | 26,27 | 26,59 | -0,30% | 573,00 |
| 31.07.2024 | 26,66 | 27,31 | 26,52 | 26,67 | -1,00% | 48,00 |
| 30.07.2024 | 26,48 | 27,07 | 26,30 | 26,94 | 1,79% | 41,00 |
| 29.07.2024 | 26,21 | 26,65 | 26,04 | 26,47 | 1,22% | 525,00 |
| 26.07.2024 | 25,60 | 26,19 | 25,58 | 26,15 | 2,21% | - |
| 25.07.2024 | 25,83 | 26,13 | 25,39 | 25,58 | -0,78% | 212,00 |
| 24.07.2024 | 26,73 | 26,87 | 25,71 | 25,78 | -3,86% | 463,00 |
| 23.07.2024 | 26,18 | 26,96 | 25,97 | 26,82 | 2,27% | 109,00 |
| 22.07.2024 | 25,95 | 26,28 | 25,79 | 26,22 | 1,02% | 100,00 |
| 19.07.2024 | 26,01 | 26,17 | 25,77 | 25,96 | 0,12% | 2,00 |
| 18.07.2024 | 25,76 | 26,31 | 25,57 | 25,93 | 0,84% | 921,00 |
| 17.07.2024 | 25,64 | 26,03 | 25,39 | 25,71 | 0,27% | - |
| 16.07.2024 | 25,44 | 25,73 | 25,23 | 25,64 | 1,04% | 23,00 |
| 15.07.2024 | 25,18 | 25,44 | 25,02 | 25,38 | 1,06% | 134,00 |
| 12.07.2024 | 24,89 | 25,27 | 24,81 | 25,11 | 0,92% | - |
| 11.07.2024 | 24,83 | 25,23 | 24,67 | 24,88 | 0,00% | - |
| 10.07.2024 | 24,46 | 24,95 | 24,36 | 24,88 | 1,55% | - |
| 09.07.2024 | 24,36 | 24,70 | 24,07 | 24,50 | 0,70% | - |
| 08.07.2024 | 24,09 | 24,50 | 23,95 | 24,33 | 0,91% | 233,00 |