27,520€
-1,71%
Echtzeit-Aktienkurs Tanger Factory Outlet Centers Inc.
Bid:
Ask:
Aktienkurse zur Tanger Factory Outlet Centers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 27,96 | 27,96 | 27,43 | 27,52 | -1,73% | - |
| 16.05.2025 | 27,34 | 28,03 | 27,25 | 28,00 | 2,41% | - |
| 15.05.2025 | 27,19 | 27,43 | 26,91 | 27,34 | 0,53% | - |
| 14.05.2025 | 28,02 | 28,06 | 26,86 | 27,20 | -2,81% | - |
| 13.05.2025 | 28,54 | 28,86 | 27,98 | 27,98 | -2,12% | - |
| 12.05.2025 | 26,85 | 29,34 | 26,85 | 28,59 | 6,78% | - |
| 09.05.2025 | 26,60 | 26,82 | 26,40 | 26,77 | 0,56% | - |
| 08.05.2025 | 26,36 | 26,91 | 26,09 | 26,62 | 1,08% | - |
| 07.05.2025 | 26,30 | 26,57 | 25,93 | 26,34 | 0,84% | - |
| 06.05.2025 | 26,09 | 26,26 | 25,67 | 26,12 | 0,89% | - |
| 05.05.2025 | 26,37 | 26,42 | 25,87 | 25,89 | -1,97% | - |
| 02.05.2025 | 27,60 | 27,60 | 25,88 | 26,41 | -4,74% | 7,00 |
| 30.04.2025 | 27,30 | 27,82 | 26,77 | 27,72 | 0,56% | - |
| 29.04.2025 | 28,29 | 28,52 | 27,50 | 27,57 | -2,70% | - |
| 28.04.2025 | 28,14 | 28,46 | 27,95 | 28,33 | 0,30% | - |
| 25.04.2025 | 28,00 | 28,32 | 27,76 | 28,25 | 0,75% | - |
| 24.04.2025 | 28,16 | 28,26 | 27,67 | 28,04 | -0,59% | - |
| 23.04.2025 | 27,75 | 29,08 | 27,75 | 28,20 | 1,55% | - |
| 22.04.2025 | 26,89 | 27,87 | 26,89 | 27,77 | -2,49% | 300,00 |
| 17.04.2025 | 28,01 | 28,78 | 27,64 | 28,48 | 1,55% | - |
| 16.04.2025 | 28,42 | 28,42 | 27,78 | 28,05 | -1,27% | - |
| 15.04.2025 | 28,07 | 28,56 | 27,96 | 28,41 | 1,01% | - |
| 14.04.2025 | 27,59 | 28,29 | 27,28 | 28,12 | 3,19% | - |
| 11.04.2025 | 27,41 | 27,79 | 26,24 | 27,25 | -1,04% | - |
| 10.04.2025 | 29,32 | 29,73 | 27,05 | 27,54 | -6,57% | - |
| 09.04.2025 | 27,47 | 29,67 | 26,22 | 29,47 | 7,38% | - |
| 08.04.2025 | 28,20 | 29,04 | 27,08 | 27,45 | -1,70% | 300,00 |
| 07.04.2025 | 27,92 | 28,54 | 26,06 | 27,92 | 0,02% | 288,00 |
| 04.04.2025 | 28,67 | 28,88 | 27,02 | 27,92 | -2,82% | 60,00 |
| 03.04.2025 | 31,15 | 31,93 | 27,89 | 28,73 | -10,18% | - |
| 02.04.2025 | 31,58 | 32,03 | 30,96 | 31,98 | 1,56% | - |
| 01.04.2025 | 31,24 | 31,63 | 30,94 | 31,49 | 0,67% | - |
| 31.03.2025 | 30,39 | 31,40 | 30,16 | 31,28 | 2,98% | 300,00 |
| 28.03.2025 | 30,47 | 31,13 | 29,95 | 30,38 | -0,15% | 163,00 |
| 27.03.2025 | 30,55 | 30,88 | 30,33 | 30,42 | -0,57% | - |
| 26.03.2025 | 30,93 | 30,93 | 30,37 | 30,60 | -0,46% | - |
| 25.03.2025 | 30,94 | 30,99 | 30,28 | 30,74 | -0,63% | - |
| 24.03.2025 | 29,32 | 31,18 | 29,32 | 30,93 | 4,99% | - |
| 21.03.2025 | 29,68 | 29,79 | 28,83 | 29,46 | -0,87% | - |
| 20.03.2025 | 30,02 | 30,44 | 29,67 | 29,72 | -1,00% | - |
| 19.03.2025 | 29,43 | 30,29 | 29,31 | 30,02 | 1,87% | - |
| 18.03.2025 | 29,67 | 29,78 | 29,15 | 29,47 | -0,64% | - |
| 17.03.2025 | 29,26 | 29,75 | 29,21 | 29,66 | 0,99% | - |
| 14.03.2025 | 29,26 | 29,52 | 29,09 | 29,37 | 0,55% | - |
| 13.03.2025 | 30,04 | 30,52 | 29,13 | 29,21 | -2,71% | - |
| 12.03.2025 | 30,11 | 30,44 | 29,65 | 30,03 | -0,22% | - |
| 11.03.2025 | 30,17 | 30,51 | 29,58 | 30,09 | -0,30% | - |
| 10.03.2025 | 31,02 | 31,17 | 30,10 | 30,18 | -2,58% | - |
| 07.03.2025 | 31,65 | 31,66 | 30,88 | 30,98 | -1,92% | - |
| 06.03.2025 | 32,96 | 32,96 | 31,52 | 31,59 | -4,27% | - |
| 05.03.2025 | 32,96 | 33,07 | 32,15 | 33,00 | 0,06% | - |
| 04.03.2025 | 34,05 | 34,05 | 32,93 | 32,98 | -2,77% | - |
| 03.03.2025 | 34,17 | 34,17 | 33,57 | 33,92 | -0,57% | - |
| 28.02.2025 | 33,75 | 34,27 | 33,47 | 34,11 | 1,28% | - |
| 27.02.2025 | 33,67 | 34,05 | 33,46 | 33,68 | -0,01% | - |
| 26.02.2025 | 34,12 | 34,46 | 33,64 | 33,69 | -1,20% | - |
| 25.02.2025 | 34,06 | 34,73 | 33,84 | 34,10 | -0,81% | - |
| 24.02.2025 | 34,23 | 34,83 | 34,07 | 34,38 | 0,22% | - |
| 21.02.2025 | 34,22 | 34,83 | 33,88 | 34,30 | 0,44% | - |
| 20.02.2025 | 33,88 | 35,06 | 33,37 | 34,15 | 2,72% | - |
| 19.02.2025 | 33,19 | 33,33 | 32,82 | 33,25 | 0,20% | - |
| 18.02.2025 | 32,73 | 33,20 | 32,52 | 33,18 | 1,36% | - |
| 17.02.2025 | 32,63 | 32,77 | 32,63 | 32,74 | 0,29% | - |
| 14.02.2025 | 33,32 | 33,38 | 32,57 | 32,64 | -1,18% | - |
| 13.02.2025 | 32,35 | 33,08 | 32,18 | 33,03 | 2,18% | - |
| 12.02.2025 | 32,07 | 32,50 | 31,62 | 32,33 | 0,81% | - |
| 11.02.2025 | 32,13 | 32,23 | 31,93 | 32,07 | -0,34% | - |
| 10.02.2025 | 32,48 | 32,73 | 31,90 | 32,18 | -0,88% | - |
| 07.02.2025 | 32,80 | 32,90 | 32,41 | 32,46 | -0,89% | 15,00 |
| 06.02.2025 | 32,86 | 33,29 | 32,32 | 32,75 | -0,27% | - |
| 05.02.2025 | 32,10 | 33,09 | 31,90 | 32,84 | 2,23% | - |
| 04.02.2025 | 32,08 | 32,40 | 31,27 | 32,13 | 0,34% | - |
| 03.02.2025 | 31,55 | 32,13 | 31,47 | 32,02 | 0,99% | 570,00 |
| 31.01.2025 | 31,86 | 32,05 | 31,50 | 31,70 | -0,92% | - |
| 30.01.2025 | 31,45 | 32,03 | 31,25 | 32,00 | 1,65% | - |
| 29.01.2025 | 31,83 | 32,22 | 31,36 | 31,48 | -0,88% | - |
| 28.01.2025 | 32,08 | 32,57 | 31,76 | 31,76 | -0,94% | - |
| 27.01.2025 | 31,26 | 32,09 | 30,82 | 32,06 | 2,56% | - |
| 24.01.2025 | 31,37 | 31,39 | 30,97 | 31,26 | -0,53% | - |
| 23.01.2025 | 31,36 | 31,47 | 31,03 | 31,42 | 0,30% | - |
| 22.01.2025 | 31,46 | 31,85 | 31,29 | 31,33 | -1,46% | - |
| 21.01.2025 | 31,95 | 32,43 | 31,26 | 31,79 | -0,52% | - |
| 20.01.2025 | 32,19 | 32,24 | 31,92 | 31,96 | -1,08% | - |
| 17.01.2025 | 31,89 | 32,36 | 31,89 | 32,31 | 1,30% | 23,00 |
| 16.01.2025 | 32,02 | 32,24 | 31,79 | 31,89 | -0,08% | - |
| 15.01.2025 | 32,40 | 32,83 | 31,84 | 31,92 | -1,38% | - |
| 14.01.2025 | 32,41 | 32,56 | 32,08 | 32,36 | -0,31% | - |
| 13.01.2025 | 31,54 | 32,47 | 31,54 | 32,46 | 2,01% | - |
| 10.01.2025 | 31,75 | 31,84 | 31,35 | 31,82 | 0,25% | - |
| 09.01.2025 | 31,97 | 32,03 | 31,67 | 31,74 | -0,67% | 300,00 |
| 08.01.2025 | 32,07 | 32,28 | 31,76 | 31,96 | -0,25% | - |
| 07.01.2025 | 32,29 | 32,47 | 31,75 | 32,04 | -0,70% | - |
| 06.01.2025 | 33,37 | 33,39 | 32,25 | 32,26 | -3,41% | - |
| 03.01.2025 | 33,12 | 33,41 | 33,00 | 33,40 | 0,86% | - |
| 02.01.2025 | 32,54 | 33,46 | 32,54 | 33,12 | 2,36% | - |
| 30.12.2024 | 32,64 | 32,64 | 32,31 | 32,35 | -0,98% | - |
| 27.12.2024 | 32,75 | 33,15 | 32,55 | 32,67 | -0,06% | - |
| 23.12.2024 | 32,92 | 33,27 | 32,41 | 32,69 | -0,24% | - |
| 20.12.2024 | 33,15 | 33,51 | 32,72 | 32,77 | -1,32% | - |
| 19.12.2024 | 33,41 | 33,98 | 33,16 | 33,21 | -0,63% | 274,00 |