28,970€
1,38%
Echtzeit-Aktienkurs Tanger Factory Outlet Centers Inc.
Bid:
Ask:
Aktienkurse zur Tanger Factory Outlet Centers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 28,72 | 29,07 | 28,56 | 28,95 | 1,29% | 402,00 |
| 12.12.2025 | 28,42 | 28,68 | 28,15 | 28,58 | 0,78% | 330,00 |
| 11.12.2025 | 28,17 | 28,56 | 28,10 | 28,36 | -0,04% | - |
| 10.12.2025 | 28,19 | 28,54 | 27,94 | 28,37 | 0,39% | - |
| 09.12.2025 | 27,63 | 28,48 | 27,60 | 28,26 | 2,32% | - |
| 08.12.2025 | 27,53 | 27,80 | 27,37 | 27,62 | 0,84% | 2,00 |
| 05.12.2025 | 27,86 | 27,86 | 27,35 | 27,39 | -1,24% | - |
| 04.12.2025 | 28,19 | 28,20 | 27,62 | 27,73 | -1,09% | - |
| 03.12.2025 | 28,29 | 28,42 | 27,99 | 28,04 | -1,77% | - |
| 02.12.2025 | 28,82 | 29,02 | 28,31 | 28,54 | -0,83% | 35,00 |
| 01.12.2025 | 28,80 | 29,42 | 26,80 | 28,78 | -0,78% | 400,00 |
| 28.11.2025 | 29,06 | 29,40 | 28,96 | 29,01 | 0,09% | 55,00 |
| 27.11.2025 | 28,98 | 29,21 | 28,96 | 28,98 | 0,03% | 10,00 |
| 26.11.2025 | 29,05 | 29,35 | 28,89 | 28,97 | -0,80% | - |
| 25.11.2025 | 28,78 | 29,30 | 28,52 | 29,21 | 1,64% | 668,00 |
| 24.11.2025 | 29,10 | 29,17 | 28,66 | 28,74 | -1,12% | - |
| 21.11.2025 | 28,58 | 29,40 | 28,48 | 29,06 | 1,91% | - |
| 20.11.2025 | 28,52 | 29,00 | 28,43 | 28,52 | 0,80% | - |
| 19.11.2025 | 28,19 | 28,61 | 28,14 | 28,29 | -1,10% | 1.024,00 |
| 18.11.2025 | 28,28 | 28,66 | 28,13 | 28,61 | 0,37% | 5,00 |
| 17.11.2025 | 29,25 | 29,35 | 28,43 | 28,50 | -2,23% | 66,00 |
| 14.11.2025 | 29,05 | 29,16 | 28,81 | 29,15 | 0,34% | - |
| 13.11.2025 | 29,78 | 29,78 | 28,88 | 29,05 | -2,58% | 68,00 |
| 12.11.2025 | 30,06 | 30,13 | 29,43 | 29,82 | -0,40% | - |
| 11.11.2025 | 29,65 | 30,00 | 29,52 | 29,94 | 0,59% | 21,00 |
| 10.11.2025 | 29,83 | 29,94 | 29,57 | 29,77 | 0,15% | 97,00 |
| 07.11.2025 | 29,18 | 29,76 | 28,86 | 29,72 | 1,62% | 605,00 |
| 06.11.2025 | 29,45 | 29,53 | 28,80 | 29,25 | -0,49% | 1.180,00 |
| 05.11.2025 | 29,34 | 29,78 | 29,11 | 29,39 | 0,14% | 450,00 |
| 04.11.2025 | 28,27 | 29,36 | 28,19 | 29,35 | 3,49% | - |
| 03.11.2025 | 28,21 | 28,40 | 27,65 | 28,36 | 0,87% | 9,00 |
| 31.10.2025 | 27,74 | 28,15 | 27,49 | 28,12 | -1,32% | 597,00 |
| 30.10.2025 | 28,39 | 28,52 | 28,28 | 28,49 | -0,23% | - |
| 29.10.2025 | 28,57 | 28,93 | 28,17 | 28,56 | 0,78% | - |
| 28.10.2025 | 28,71 | 28,97 | 28,13 | 28,34 | -1,27% | - |
| 27.10.2025 | 28,84 | 28,87 | 28,44 | 28,70 | 0,23% | - |
| 24.10.2025 | 28,68 | 28,78 | 28,50 | 28,64 | -0,02% | - |
| 23.10.2025 | 28,73 | 28,85 | 28,35 | 28,64 | -0,10% | - |
| 22.10.2025 | 28,14 | 28,76 | 27,95 | 28,67 | 1,90% | 129,00 |
| 21.10.2025 | 28,03 | 28,28 | 27,99 | 28,14 | 0,52% | - |
| 20.10.2025 | 28,11 | 28,27 | 27,71 | 27,99 | 0,41% | - |
| 17.10.2025 | 27,46 | 28,04 | 27,30 | 27,88 | 1,38% | - |
| 16.10.2025 | 28,01 | 28,30 | 27,48 | 27,50 | -2,07% | 20,00 |
| 15.10.2025 | 28,06 | 28,43 | 27,79 | 28,08 | 0,54% | 28,00 |
| 14.10.2025 | 27,93 | 28,12 | 27,73 | 27,93 | -0,68% | 100,00 |
| 13.10.2025 | 27,68 | 28,13 | 27,53 | 28,12 | 1,96% | 261,00 |
| 10.10.2025 | 28,30 | 28,35 | 27,55 | 27,58 | -2,54% | - |
| 09.10.2025 | 28,19 | 28,54 | 28,14 | 28,30 | -0,21% | - |
| 08.10.2025 | 28,48 | 28,53 | 28,21 | 28,36 | -0,23% | - |
| 07.10.2025 | 28,50 | 28,75 | 28,31 | 28,42 | -0,21% | 8,00 |
| 06.10.2025 | 29,05 | 29,22 | 28,48 | 28,48 | -1,93% | - |
| 03.10.2025 | 28,81 | 29,27 | 28,75 | 29,04 | 0,90% | 50,00 |
| 02.10.2025 | 28,79 | 28,96 | 28,45 | 28,78 | 0,30% | 23,00 |
| 01.10.2025 | 28,65 | 28,84 | 28,37 | 28,70 | -0,54% | - |
| 30.09.2025 | 28,39 | 28,87 | 28,33 | 28,85 | 1,80% | - |
| 29.09.2025 | 28,78 | 28,99 | 28,25 | 28,34 | -1,34% | 35,00 |
| 26.09.2025 | 28,37 | 28,80 | 28,21 | 28,73 | 1,41% | 40,00 |
| 25.09.2025 | 28,26 | 28,43 | 28,18 | 28,33 | -0,09% | - |
| 24.09.2025 | 28,44 | 28,56 | 28,24 | 28,35 | 0,11% | 552,00 |
| 23.09.2025 | 28,21 | 28,60 | 28,19 | 28,32 | 0,43% | 15,00 |
| 22.09.2025 | 28,42 | 28,42 | 28,08 | 28,20 | -0,55% | 120,00 |
| 19.09.2025 | 28,73 | 28,83 | 28,30 | 28,36 | -1,46% | - |
| 18.09.2025 | 28,87 | 29,04 | 28,53 | 28,78 | -0,05% | - |
| 17.09.2025 | 28,43 | 29,21 | 28,40 | 28,79 | 1,30% | 1,00 |
| 16.09.2025 | 28,73 | 28,73 | 28,18 | 28,42 | -1,06% | 9,00 |
| 15.09.2025 | 29,12 | 29,17 | 28,48 | 28,73 | -1,61% | 632,00 |
| 12.09.2025 | 29,46 | 29,58 | 29,16 | 29,20 | -1,12% | - |
| 11.09.2025 | 29,19 | 29,53 | 29,14 | 29,53 | 0,12% | - |
| 10.09.2025 | 29,44 | 29,50 | 29,32 | 29,49 | 0,07% | - |
| 09.09.2025 | 29,53 | 29,65 | 29,11 | 29,47 | 0,27% | 1,00 |
| 08.09.2025 | 29,69 | 29,70 | 29,00 | 29,39 | -0,71% | 77,00 |
| 05.09.2025 | 29,45 | 29,68 | 29,14 | 29,60 | 0,46% | 161,00 |
| 04.09.2025 | 29,14 | 29,54 | 29,10 | 29,47 | 1,13% | 4,00 |
| 03.09.2025 | 28,66 | 29,18 | 28,58 | 29,14 | 1,29% | 133,00 |
| 02.09.2025 | 28,95 | 29,05 | 28,72 | 28,77 | -0,64% | 126,00 |
| 01.09.2025 | 29,10 | 29,10 | 28,80 | 28,95 | -0,92% | 692,00 |
| 29.08.2025 | 29,10 | 29,25 | 28,80 | 29,22 | 0,34% | 100,00 |
| 28.08.2025 | 29,18 | 29,25 | 28,65 | 29,12 | -0,14% | 163,00 |
| 27.08.2025 | 28,75 | 29,16 | 28,74 | 29,16 | 1,66% | 371,00 |
| 26.08.2025 | 28,54 | 28,83 | 28,45 | 28,69 | 0,23% | - |
| 25.08.2025 | 28,61 | 28,71 | 28,34 | 28,62 | 0,14% | 22,00 |
| 22.08.2025 | 28,24 | 28,80 | 28,15 | 28,58 | 1,58% | - |
| 21.08.2025 | 28,28 | 28,33 | 27,83 | 28,14 | -0,51% | 4,00 |
| 20.08.2025 | 28,27 | 28,37 | 28,14 | 28,28 | -0,09% | - |
| 19.08.2025 | 27,60 | 28,40 | 27,49 | 28,31 | 2,52% | 82,00 |
| 18.08.2025 | 27,66 | 27,91 | 27,54 | 27,61 | 0,05% | - |
| 15.08.2025 | 28,05 | 28,21 | 27,40 | 27,60 | -1,02% | 395,00 |
| 14.08.2025 | 28,13 | 28,37 | 27,55 | 27,88 | -1,05% | 70,00 |
| 13.08.2025 | 27,76 | 28,29 | 27,53 | 28,18 | 1,44% | 120,00 |
| 12.08.2025 | 27,23 | 27,81 | 27,14 | 27,78 | 1,93% | 10,00 |
| 11.08.2025 | 27,18 | 27,46 | 27,10 | 27,25 | 0,31% | 684,00 |
| 08.08.2025 | 27,45 | 27,67 | 27,12 | 27,17 | -0,88% | - |
| 07.08.2025 | 27,87 | 28,17 | 27,26 | 27,41 | -1,76% | 2,00 |
| 06.08.2025 | 28,00 | 28,09 | 27,81 | 27,90 | 0,20% | - |
| 05.08.2025 | 26,42 | 28,06 | 26,36 | 27,84 | 5,61% | - |
| 04.08.2025 | 25,60 | 26,37 | 25,54 | 26,36 | 3,31% | 426,00 |
| 01.08.2025 | 26,20 | 26,22 | 25,27 | 25,52 | -2,78% | 9,00 |
| 31.07.2025 | 26,61 | 26,63 | 26,19 | 26,25 | -2,02% | 555,00 |
| 30.07.2025 | 26,91 | 27,37 | 26,64 | 26,79 | -0,45% | 40,00 |
| 29.07.2025 | 26,83 | 27,22 | 26,64 | 26,91 | 0,56% | 490,00 |