34,945€
-0,27%
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 | 35,04 | 35,19 | 34,86 | 34,94 | -0,29% | - |
| 21.11.2024 | 34,38 | 35,14 | 34,16 | 35,04 | 1,92% | - |
| 20.11.2024 | 34,46 | 34,96 | 34,29 | 34,38 | -0,12% | - |
| 19.11.2024 | 34,23 | 34,54 | 33,79 | 34,42 | 1,18% | - |
| 18.11.2024 | 34,24 | 34,27 | 33,78 | 34,02 | -0,48% | 160,00 |
| 15.11.2024 | 34,10 | 34,26 | 33,45 | 34,19 | 0,09% | - |
| 14.11.2024 | 33,92 | 34,16 | 33,66 | 34,16 | 0,72% | 70,00 |
| 13.11.2024 | 34,04 | 34,35 | 33,63 | 33,91 | -0,34% | 30,00 |
| 12.11.2024 | 33,88 | 34,35 | 33,67 | 34,03 | 1,02% | - |
| 11.11.2024 | 33,35 | 34,05 | 33,16 | 33,68 | 1,03% | 2,00 |
| 08.11.2024 | 33,02 | 33,47 | 32,70 | 33,34 | 0,74% | - |
| 07.11.2024 | 31,69 | 33,18 | 30,99 | 33,09 | 4,47% | 300,00 |
| 06.11.2024 | 31,30 | 32,26 | 30,94 | 31,68 | 3,38% | - |
| 05.11.2024 | 30,68 | 30,88 | 30,46 | 30,64 | -0,13% | - |
| 04.11.2024 | 30,51 | 30,93 | 30,31 | 30,68 | 0,00% | 230,00 |
| 01.11.2024 | 29,55 | 31,16 | 29,51 | 30,68 | 3,44% | - |
| 31.10.2024 | 30,96 | 31,17 | 29,66 | 29,66 | -5,24% | 54,00 |
| 30.10.2024 | 31,29 | 31,51 | 30,68 | 31,30 | 0,03% | - |
| 29.10.2024 | 31,23 | 31,48 | 31,14 | 31,29 | 0,29% | - |
| 28.10.2024 | 31,21 | 31,66 | 31,01 | 31,20 | 0,26% | 1,00 |
| 25.10.2024 | 31,79 | 32,05 | 31,10 | 31,12 | -1,95% | - |
| 24.10.2024 | 31,62 | 31,80 | 31,48 | 31,74 | 0,38% | - |
| 23.10.2024 | 31,53 | 31,92 | 31,41 | 31,62 | 0,19% | - |
| 22.10.2024 | 31,68 | 31,79 | 31,36 | 31,56 | -0,38% | 15,00 |
| 21.10.2024 | 31,93 | 32,04 | 31,44 | 31,68 | -0,85% | 47,00 |
| 18.10.2024 | 31,81 | 32,06 | 31,67 | 31,95 | 0,28% | - |
| 17.10.2024 | 31,74 | 32,03 | 31,58 | 31,86 | 0,28% | - |
| 16.10.2024 | 31,27 | 31,83 | 31,04 | 31,77 | 1,57% | - |
| 15.10.2024 | 30,84 | 31,74 | 30,48 | 31,28 | 1,33% | - |
| 14.10.2024 | 30,72 | 31,13 | 30,54 | 30,87 | 0,26% | - |
| 11.10.2024 | 30,66 | 31,21 | 30,45 | 30,79 | 0,42% | - |
| 10.10.2024 | 30,81 | 30,94 | 30,42 | 30,66 | -0,55% | 30,00 |
| 09.10.2024 | 30,49 | 30,92 | 30,37 | 30,83 | 1,02% | - |
| 08.10.2024 | 30,12 | 30,68 | 30,12 | 30,52 | 0,86% | 10,00 |
| 07.10.2024 | 30,45 | 30,46 | 30,00 | 30,26 | -0,53% | - |
| 04.10.2024 | 29,58 | 30,45 | 29,55 | 30,42 | 2,84% | - |
| 03.10.2024 | 29,57 | 29,70 | 29,23 | 29,58 | -0,03% | - |
| 02.10.2024 | 29,76 | 29,79 | 29,37 | 29,59 | -0,44% | - |
| 01.10.2024 | 29,80 | 29,93 | 29,47 | 29,72 | -0,37% | 40,00 |
| 30.09.2024 | 29,54 | 29,87 | 29,07 | 29,83 | 0,74% | - |
| 27.09.2024 | 29,12 | 29,77 | 29,12 | 29,61 | 1,75% | - |
| 26.09.2024 | 29,19 | 29,33 | 28,86 | 29,10 | -0,44% | - |
| 25.09.2024 | 29,02 | 29,30 | 28,72 | 29,23 | 0,79% | - |
| 24.09.2024 | 28,99 | 29,04 | 28,64 | 29,00 | 0,14% | - |
| 23.09.2024 | 28,59 | 29,02 | 28,51 | 28,96 | 1,29% | - |
| 20.09.2024 | 28,63 | 28,68 | 28,25 | 28,59 | 0,07% | 186,00 |
| 19.09.2024 | 28,15 | 28,62 | 27,19 | 28,57 | 1,46% | - |
| 18.09.2024 | 28,27 | 28,63 | 27,90 | 28,16 | -0,39% | - |
| 17.09.2024 | 28,53 | 28,68 | 28,16 | 28,27 | -1,05% | - |
| 16.09.2024 | 28,71 | 28,75 | 28,44 | 28,57 | -0,45% | - |
| 13.09.2024 | 28,46 | 28,92 | 27,97 | 28,70 | 0,63% | 260,00 |
| 12.09.2024 | 28,07 | 28,57 | 28,01 | 28,52 | 1,68% | - |
| 11.09.2024 | 27,79 | 28,23 | 27,40 | 28,05 | 1,14% | - |
| 10.09.2024 | 27,86 | 28,16 | 27,43 | 27,74 | -0,45% | - |
| 09.09.2024 | 28,16 | 28,48 | 27,70 | 27,86 | -0,92% | - |
| 06.09.2024 | 28,05 | 28,39 | 27,76 | 28,12 | 0,25% | - |
| 05.09.2024 | 27,76 | 28,31 | 27,58 | 28,05 | 1,12% | - |
| 04.09.2024 | 27,37 | 28,04 | 27,06 | 27,74 | 1,31% | - |
| 03.09.2024 | 27,47 | 27,49 | 27,14 | 27,38 | -0,33% | - |
| 02.09.2024 | 27,56 | 27,56 | 27,41 | 27,47 | -0,15% | 35,00 |
| 30.08.2024 | 27,25 | 27,59 | 27,11 | 27,51 | 0,77% | - |
| 29.08.2024 | 27,38 | 27,69 | 27,22 | 27,30 | -0,33% | - |
| 28.08.2024 | 27,11 | 27,59 | 26,84 | 27,39 | 1,07% | 295,00 |
| 27.08.2024 | 27,09 | 27,40 | 27,00 | 27,10 | 0,07% | - |
| 26.08.2024 | 26,47 | 27,21 | 26,47 | 27,08 | 2,03% | - |
| 23.08.2024 | 25,90 | 26,55 | 25,40 | 26,54 | 2,31% | - |
| 22.08.2024 | 25,77 | 25,98 | 25,72 | 25,94 | 0,74% | - |
| 21.08.2024 | 25,74 | 26,05 | 25,54 | 25,75 | 0,12% | - |
| 20.08.2024 | 25,53 | 25,75 | 25,34 | 25,72 | 0,94% | - |
| 19.08.2024 | 25,40 | 25,64 | 25,33 | 25,48 | 0,20% | - |
| 16.08.2024 | 25,86 | 25,89 | 25,28 | 25,43 | -1,59% | - |
| 15.08.2024 | 25,10 | 26,06 | 25,05 | 25,84 | 2,78% | - |
| 14.08.2024 | 25,12 | 25,22 | 24,74 | 25,14 | -0,24% | 150,00 |
| 13.08.2024 | 25,15 | 25,34 | 25,02 | 25,20 | 0,48% | 118,00 |
| 12.08.2024 | 25,47 | 26,15 | 24,90 | 25,08 | -1,53% | - |
| 09.08.2024 | 25,02 | 25,65 | 24,80 | 25,47 | 1,96% | - |
| 08.08.2024 | 24,72 | 25,14 | 24,14 | 24,98 | 0,69% | - |
| 07.08.2024 | 24,98 | 25,39 | 24,72 | 24,81 | -0,56% | 1,00 |
| 06.08.2024 | 24,09 | 25,36 | 24,08 | 24,95 | 2,34% | - |
| 05.08.2024 | 25,64 | 25,64 | 24,16 | 24,38 | -4,84% | - |
| 02.08.2024 | 26,63 | 27,03 | 25,50 | 25,62 | -3,58% | - |
| 01.08.2024 | 26,77 | 27,12 | 26,26 | 26,57 | -0,41% | - |
| 31.07.2024 | 27,08 | 27,33 | 26,49 | 26,68 | -1,00% | - |
| 30.07.2024 | 26,46 | 27,08 | 26,21 | 26,95 | 1,77% | - |
| 29.07.2024 | 26,12 | 26,67 | 26,04 | 26,48 | 1,30% | - |
| 26.07.2024 | 25,55 | 26,19 | 25,52 | 26,14 | 2,15% | - |
| 25.07.2024 | 25,78 | 26,13 | 25,38 | 25,59 | -0,62% | - |
| 24.07.2024 | 26,79 | 26,89 | 25,71 | 25,75 | -3,99% | - |
| 23.07.2024 | 26,21 | 26,98 | 26,09 | 26,82 | 2,29% | - |
| 22.07.2024 | 25,95 | 26,28 | 25,79 | 26,22 | 1,04% | - |
| 19.07.2024 | 26,07 | 26,18 | 25,78 | 25,95 | -0,19% | - |
| 18.07.2024 | 25,69 | 26,32 | 25,65 | 26,00 | 1,05% | - |
| 17.07.2024 | 25,67 | 26,03 | 25,39 | 25,73 | 0,43% | - |
| 16.07.2024 | 25,39 | 25,73 | 25,35 | 25,62 | 1,07% | - |
| 15.07.2024 | 25,06 | 25,44 | 25,03 | 25,35 | 1,00% | - |
| 12.07.2024 | 24,85 | 25,27 | 24,81 | 25,10 | 0,88% | - |
| 11.07.2024 | 24,85 | 25,23 | 24,67 | 24,88 | 0,00% | 515,00 |
| 10.07.2024 | 24,49 | 24,95 | 24,36 | 24,88 | 1,51% | - |
| 09.07.2024 | 24,34 | 24,70 | 24,07 | 24,51 | 0,78% | - |
| 08.07.2024 | 24,13 | 24,51 | 24,08 | 24,32 | 0,75% | - |