27,285€
-1,03%
Echtzeit-Aktienkurs Tanger Factory Outlet Centers Inc.
Bid:
Ask:
Aktienkurse zur Tanger Factory Outlet Centers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,68 | 27,80 | 26,24 | 27,25 | -1,16% | 7,00 |
| 10.04.2025 | 29,39 | 29,74 | 27,05 | 27,57 | -6,48% | 927,00 |
| 09.04.2025 | 26,68 | 29,68 | 26,22 | 29,48 | 7,41% | 171,00 |
| 08.04.2025 | 28,28 | 29,04 | 27,10 | 27,45 | -1,81% | 2,00 |
| 07.04.2025 | 26,78 | 28,94 | 26,07 | 27,95 | 0,20% | 1.034,00 |
| 04.04.2025 | 28,50 | 28,86 | 27,02 | 27,90 | -2,94% | 302,00 |
| 03.04.2025 | 30,94 | 31,02 | 27,92 | 28,74 | -10,13% | 519,00 |
| 02.04.2025 | 31,48 | 32,03 | 30,93 | 31,98 | 1,56% | 35,00 |
| 01.04.2025 | 31,14 | 31,63 | 30,94 | 31,49 | 0,64% | 12,00 |
| 31.03.2025 | 30,37 | 31,40 | 30,13 | 31,29 | 2,98% | 112,00 |
| 28.03.2025 | 30,77 | 31,13 | 30,25 | 30,39 | -0,12% | 427,00 |
| 27.03.2025 | 30,59 | 30,88 | 30,33 | 30,42 | -0,64% | 150,00 |
| 26.03.2025 | 30,44 | 30,73 | 30,35 | 30,62 | 0,59% | - |
| 25.03.2025 | 30,92 | 30,98 | 30,28 | 30,44 | -1,54% | - |
| 24.03.2025 | 29,60 | 30,92 | 29,58 | 30,91 | 4,99% | 547,00 |
| 21.03.2025 | 29,73 | 29,74 | 28,84 | 29,44 | -0,91% | 1,00 |
| 20.03.2025 | 30,12 | 30,43 | 29,71 | 29,71 | -1,03% | 113,00 |
| 19.03.2025 | 29,52 | 30,29 | 29,31 | 30,02 | 2,13% | - |
| 18.03.2025 | 29,63 | 29,77 | 29,15 | 29,40 | -0,89% | 12,00 |
| 17.03.2025 | 29,22 | 29,75 | 29,13 | 29,66 | 1,16% | 379,00 |
| 14.03.2025 | 29,37 | 29,53 | 29,09 | 29,32 | 0,38% | 1.490,00 |
| 13.03.2025 | 30,04 | 30,26 | 29,13 | 29,21 | -2,54% | 230,00 |
| 12.03.2025 | 30,18 | 30,51 | 29,65 | 29,97 | -0,40% | 186,00 |
| 11.03.2025 | 30,02 | 30,51 | 29,58 | 30,09 | -0,30% | 1.641,00 |
| 10.03.2025 | 30,96 | 31,18 | 30,10 | 30,18 | -2,61% | 615,00 |
| 07.03.2025 | 31,55 | 31,74 | 30,88 | 30,99 | -1,88% | 125,00 |
| 06.03.2025 | 32,92 | 32,94 | 31,47 | 31,59 | -4,24% | 440,00 |
| 05.03.2025 | 33,06 | 33,07 | 32,14 | 32,99 | 0,03% | 33,00 |
| 04.03.2025 | 33,63 | 33,98 | 32,93 | 32,98 | -2,83% | 529,00 |
| 03.03.2025 | 34,10 | 34,32 | 33,39 | 33,94 | -0,54% | 361,00 |
| 28.02.2025 | 33,76 | 34,29 | 33,45 | 34,12 | 1,31% | 570,00 |
| 27.02.2025 | 33,77 | 34,05 | 33,46 | 33,68 | -0,01% | - |
| 26.02.2025 | 34,27 | 34,44 | 33,64 | 33,69 | -1,20% | 2.173,00 |
| 25.02.2025 | 34,38 | 34,74 | 33,82 | 34,10 | -0,84% | 411,00 |
| 24.02.2025 | 34,25 | 34,82 | 34,17 | 34,39 | 0,25% | 309,00 |
| 21.02.2025 | 34,25 | 34,83 | 33,88 | 34,30 | 0,44% | 16,00 |
| 20.02.2025 | 33,79 | 35,00 | 33,40 | 34,15 | 2,72% | 670,00 |
| 19.02.2025 | 33,22 | 33,44 | 32,94 | 33,25 | 0,20% | 20,00 |
| 18.02.2025 | 32,83 | 33,20 | 32,53 | 33,18 | 1,30% | 77,00 |
| 17.02.2025 | 32,69 | 33,00 | 32,48 | 32,76 | 0,35% | 124,00 |
| 14.02.2025 | 33,04 | 33,38 | 32,57 | 32,64 | -1,18% | - |
| 13.02.2025 | 32,25 | 33,07 | 32,16 | 33,03 | 2,18% | 680,00 |
| 12.02.2025 | 32,07 | 32,50 | 31,55 | 32,33 | 0,84% | 250,00 |
| 11.02.2025 | 32,06 | 32,23 | 31,94 | 32,06 | -0,34% | 87,00 |
| 10.02.2025 | 32,62 | 32,78 | 31,95 | 32,17 | -0,91% | - |
| 07.02.2025 | 32,81 | 32,91 | 32,40 | 32,46 | -0,89% | 1,00 |
| 06.02.2025 | 33,03 | 33,25 | 32,32 | 32,75 | -0,37% | 129,00 |
| 05.02.2025 | 31,98 | 33,09 | 31,66 | 32,87 | 2,37% | 114,00 |
| 04.02.2025 | 31,96 | 32,40 | 31,26 | 32,11 | 0,30% | - |
| 03.02.2025 | 31,33 | 32,13 | 31,33 | 32,02 | 1,11% | 1.024,00 |
| 31.01.2025 | 31,85 | 32,03 | 31,45 | 31,67 | -1,03% | 250,00 |
| 30.01.2025 | 31,52 | 32,03 | 31,27 | 32,00 | 1,67% | - |
| 29.01.2025 | 31,78 | 32,20 | 31,36 | 31,47 | -0,90% | 30,00 |
| 28.01.2025 | 32,15 | 32,57 | 31,76 | 31,76 | -1,04% | 65,00 |
| 27.01.2025 | 31,12 | 32,09 | 30,90 | 32,09 | 2,64% | 90,00 |
| 24.01.2025 | 31,23 | 31,39 | 30,86 | 31,27 | -0,43% | 101,00 |
| 23.01.2025 | 31,35 | 31,62 | 30,97 | 31,40 | 0,19% | 403,00 |
| 22.01.2025 | 31,83 | 31,86 | 31,29 | 31,34 | -1,43% | 34,00 |
| 21.01.2025 | 31,89 | 32,43 | 31,26 | 31,80 | -0,59% | 375,00 |
| 20.01.2025 | 32,21 | 32,24 | 31,85 | 31,99 | -0,91% | 81,00 |
| 17.01.2025 | 31,98 | 32,36 | 31,89 | 32,28 | 1,21% | - |
| 16.01.2025 | 32,06 | 32,24 | 31,79 | 31,90 | -0,09% | 60,00 |
| 15.01.2025 | 32,40 | 32,81 | 31,84 | 31,93 | -1,34% | 382,00 |
| 14.01.2025 | 32,44 | 32,56 | 32,07 | 32,36 | -0,37% | - |
| 13.01.2025 | 31,87 | 32,48 | 31,63 | 32,48 | 2,09% | 770,00 |
| 10.01.2025 | 31,73 | 31,84 | 31,31 | 31,82 | 0,35% | 980,00 |
| 09.01.2025 | 31,99 | 32,07 | 31,62 | 31,71 | -0,81% | 527,00 |
| 08.01.2025 | 32,10 | 32,27 | 31,76 | 31,97 | -0,22% | 345,00 |
| 07.01.2025 | 32,23 | 32,56 | 31,71 | 32,04 | -0,74% | 455,00 |
| 06.01.2025 | 33,36 | 33,38 | 32,24 | 32,28 | -3,37% | 100,00 |
| 03.01.2025 | 33,15 | 33,41 | 32,86 | 33,40 | 0,85% | 1,00 |
| 02.01.2025 | 32,79 | 33,45 | 32,56 | 33,12 | 2,57% | 245,00 |
| 30.12.2024 | 32,53 | 32,61 | 32,26 | 32,29 | -0,95% | 28,00 |
| 27.12.2024 | 33,13 | 33,15 | 32,49 | 32,60 | -0,31% | 174,00 |
| 23.12.2024 | 33,01 | 33,28 | 32,40 | 32,70 | -0,20% | 786,00 |
| 20.12.2024 | 33,10 | 33,51 | 32,64 | 32,77 | -1,35% | 307,00 |
| 19.12.2024 | 33,35 | 33,96 | 33,09 | 33,22 | -0,48% | 639,00 |
| 18.12.2024 | 33,75 | 34,18 | 33,06 | 33,38 | -1,01% | 160,00 |
| 17.12.2024 | 33,72 | 33,87 | 33,47 | 33,72 | -0,18% | 425,00 |
| 16.12.2024 | 33,82 | 34,05 | 33,48 | 33,78 | -0,12% | 472,00 |
| 13.12.2024 | 33,93 | 34,22 | 33,67 | 33,82 | -0,25% | 30,00 |
| 12.12.2024 | 33,76 | 34,32 | 33,57 | 33,90 | -0,04% | 1.589,00 |
| 11.12.2024 | 33,73 | 34,07 | 33,65 | 33,92 | 0,56% | - |
| 10.12.2024 | 34,13 | 34,24 | 33,68 | 33,73 | -1,24% | 400,00 |
| 09.12.2024 | 34,40 | 34,61 | 34,05 | 34,15 | -0,64% | 33,00 |
| 06.12.2024 | 34,21 | 34,51 | 34,09 | 34,37 | 0,56% | 300,00 |
| 05.12.2024 | 35,10 | 35,10 | 34,08 | 34,18 | -2,44% | 100,00 |
| 04.12.2024 | 35,08 | 35,25 | 34,86 | 35,04 | 0,01% | - |
| 03.12.2024 | 35,21 | 35,35 | 34,84 | 35,03 | -0,50% | 251,00 |
| 02.12.2024 | 35,22 | 35,42 | 34,87 | 35,21 | 0,33% | 86,00 |
| 29.11.2024 | 35,17 | 35,59 | 34,94 | 35,09 | -0,41% | 93,00 |
| 28.11.2024 | 35,21 | 35,49 | 35,17 | 35,24 | 0,34% | 19,00 |
| 27.11.2024 | 35,20 | 35,54 | 34,90 | 35,12 | -0,11% | 20,00 |
| 26.11.2024 | 34,83 | 35,26 | 34,67 | 35,16 | 0,57% | 1.011,00 |
| 25.11.2024 | 34,88 | 35,39 | 34,60 | 34,96 | -0,30% | 981,00 |
| 22.11.2024 | 34,94 | 35,53 | 34,85 | 35,06 | 0,06% | 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 |