18,750€
12,95%
Echtzeit-Aktienkurs Tucows
Bid:
Ask:
Aktienkurse zur Tucows Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 16,70 | 18,85 | 16,40 | 18,75 | 12,95% | - |
| 13.05.2024 | 16,85 | 17,05 | 16,35 | 16,60 | -0,60% | - |
| 10.05.2024 | 18,05 | 18,05 | 16,00 | 16,70 | -7,48% | - |
| 09.05.2024 | 16,15 | 18,25 | 16,15 | 18,05 | 11,76% | - |
| 08.05.2024 | 16,60 | 16,65 | 16,10 | 16,15 | -2,42% | - |
| 07.05.2024 | 16,85 | 17,10 | 16,55 | 16,55 | -1,78% | - |
| 06.05.2024 | 17,05 | 17,15 | 16,65 | 16,85 | -1,17% | - |
| 03.05.2024 | 17,50 | 18,40 | 16,95 | 17,05 | -2,57% | - |
| 02.05.2024 | 16,55 | 17,50 | 16,55 | 17,50 | 5,74% | - |
| 30.04.2024 | 16,70 | 16,80 | 16,30 | 16,55 | -0,90% | - |
| 29.04.2024 | 16,80 | 17,15 | 16,55 | 16,70 | -0,30% | 8,00 |
| 26.04.2024 | 16,60 | 17,05 | 16,60 | 16,75 | 0,30% | - |
| 25.04.2024 | 16,70 | 16,90 | 16,30 | 16,70 | -0,30% | - |
| 24.04.2024 | 16,45 | 16,80 | 16,30 | 16,75 | 1,52% | - |
| 23.04.2024 | 16,55 | 16,90 | 15,95 | 16,50 | 0,00% | 600,00 |
| 22.04.2024 | 16,45 | 17,00 | 16,40 | 16,50 | 0,30% | - |
| 19.04.2024 | 16,40 | 16,75 | 16,35 | 16,45 | 0,30% | - |
| 18.04.2024 | 16,40 | 16,65 | 16,15 | 16,40 | -0,30% | - |
| 17.04.2024 | 17,35 | 17,40 | 16,20 | 16,45 | -5,46% | - |
| 16.04.2024 | 16,80 | 17,60 | 16,70 | 17,40 | 3,57% | - |
| 15.04.2024 | 16,80 | 17,10 | 16,65 | 16,80 | -0,88% | - |
| 12.04.2024 | 16,40 | 17,40 | 16,40 | 16,95 | 3,35% | - |
| 11.04.2024 | 16,30 | 16,65 | 16,05 | 16,40 | -0,61% | - |
| 10.04.2024 | 16,65 | 16,75 | 16,25 | 16,50 | -1,20% | 91,00 |
| 09.04.2024 | 16,20 | 16,90 | 16,20 | 16,70 | 3,09% | - |
| 08.04.2024 | 16,60 | 16,60 | 16,00 | 16,20 | -1,82% | - |
| 05.04.2024 | 16,40 | 16,70 | 16,05 | 16,50 | 1,23% | - |
| 04.04.2024 | 16,80 | 17,35 | 16,30 | 16,30 | -2,98% | - |
| 03.04.2024 | 16,60 | 17,20 | 16,60 | 16,80 | 1,82% | - |
| 02.04.2024 | 17,20 | 17,50 | 16,10 | 16,50 | -4,07% | 30,00 |
| 28.03.2024 | 17,15 | 17,50 | 16,85 | 17,20 | 0,29% | 80,00 |
| 27.03.2024 | 16,50 | 17,25 | 16,50 | 17,15 | 3,63% | - |
| 26.03.2024 | 16,80 | 16,80 | 16,20 | 16,55 | -1,49% | - |
| 25.03.2024 | 16,80 | 17,00 | 16,20 | 16,80 | -1,18% | - |
| 22.03.2024 | 17,05 | 17,20 | 16,50 | 17,00 | 0,00% | - |
| 21.03.2024 | 16,90 | 17,20 | 16,75 | 17,00 | 0,59% | - |
| 20.03.2024 | 16,60 | 17,00 | 16,30 | 16,90 | 1,81% | - |
| 19.03.2024 | 16,30 | 16,80 | 16,05 | 16,60 | 1,84% | - |
| 18.03.2024 | 16,50 | 16,85 | 16,05 | 16,30 | -1,21% | - |
| 15.03.2024 | 16,50 | 16,90 | 16,10 | 16,50 | 0,00% | - |
| 14.03.2024 | 16,50 | 16,90 | 16,30 | 16,50 | 0,00% | 200,00 |
| 13.03.2024 | 17,10 | 17,20 | 16,50 | 16,50 | -2,94% | - |
| 12.03.2024 | 17,00 | 17,20 | 16,90 | 17,00 | 0,00% | - |
| 11.03.2024 | 17,30 | 17,45 | 16,90 | 17,00 | -2,02% | - |
| 08.03.2024 | 17,20 | 17,65 | 16,95 | 17,35 | 0,87% | - |
| 07.03.2024 | 17,10 | 17,30 | 16,75 | 17,20 | 0,58% | - |
| 06.03.2024 | 16,60 | 17,10 | 16,00 | 17,10 | 2,40% | - |
| 05.03.2024 | 16,90 | 17,00 | 16,20 | 16,70 | -1,18% | - |
| 04.03.2024 | 17,20 | 17,65 | 16,40 | 16,90 | -1,74% | - |
| 01.03.2024 | 17,50 | 17,50 | 16,75 | 17,20 | -1,15% | - |
| 29.02.2024 | 17,50 | 17,85 | 17,30 | 17,40 | -1,14% | - |
| 28.02.2024 | 17,30 | 17,75 | 17,10 | 17,60 | 1,73% | - |
| 27.02.2024 | 17,20 | 17,80 | 16,60 | 17,30 | 0,58% | - |
| 26.02.2024 | 18,95 | 18,95 | 16,85 | 17,20 | -9,23% | 250,00 |
| 23.02.2024 | 19,70 | 20,95 | 18,75 | 18,95 | -3,56% | - |
| 22.02.2024 | 20,05 | 20,40 | 19,20 | 19,65 | -2,72% | 498,00 |
| 21.02.2024 | 20,35 | 20,80 | 19,85 | 20,20 | -0,25% | - |
| 20.02.2024 | 20,25 | 20,55 | 19,85 | 20,25 | 0,00% | - |
| 19.02.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,49% | - |
| 16.02.2024 | 20,60 | 21,20 | 20,30 | 20,35 | -1,21% | - |
| 15.02.2024 | 19,65 | 20,60 | 19,40 | 20,60 | 4,83% | - |
| 14.02.2024 | 18,85 | 19,75 | 18,85 | 19,65 | 4,52% | - |
| 13.02.2024 | 20,60 | 20,80 | 18,70 | 18,80 | -9,62% | - |
| 12.02.2024 | 20,70 | 21,00 | 20,40 | 20,80 | 0,48% | - |
| 09.02.2024 | 20,60 | 21,10 | 20,15 | 20,70 | 0,49% | - |
| 08.02.2024 | 20,40 | 21,40 | 20,25 | 20,60 | 0,00% | - |
| 07.02.2024 | 19,80 | 20,80 | 19,55 | 20,60 | 4,04% | - |
| 06.02.2024 | 19,80 | 20,70 | 19,40 | 19,80 | -0,25% | - |
| 05.02.2024 | 21,60 | 22,10 | 19,55 | 19,85 | -8,53% | - |
| 02.02.2024 | 21,40 | 22,20 | 21,20 | 21,70 | 1,40% | - |
| 01.02.2024 | 21,40 | 21,90 | 21,00 | 21,40 | -1,83% | - |
| 31.01.2024 | 22,60 | 22,80 | 21,40 | 21,80 | -3,54% | - |
| 30.01.2024 | 22,60 | 22,90 | 22,00 | 22,60 | 0,89% | - |
| 29.01.2024 | 21,60 | 22,50 | 21,60 | 22,40 | 3,70% | - |
| 26.01.2024 | 21,00 | 21,80 | 20,50 | 21,60 | 1,89% | - |
| 25.01.2024 | 21,20 | 21,70 | 20,60 | 21,20 | 0,00% | - |
| 24.01.2024 | 22,00 | 22,20 | 21,10 | 21,20 | -3,64% | - |
| 23.01.2024 | 21,80 | 22,20 | 21,30 | 22,00 | 0,46% | - |
| 22.01.2024 | 20,80 | 22,10 | 20,45 | 21,90 | 6,31% | 50,00 |
| 19.01.2024 | 20,60 | 21,20 | 20,30 | 20,60 | -0,48% | - |
| 18.01.2024 | 20,60 | 21,10 | 20,20 | 20,70 | 1,47% | - |
| 17.01.2024 | 19,70 | 20,50 | 19,25 | 20,40 | 3,03% | - |
| 16.01.2024 | 20,30 | 20,70 | 19,45 | 19,80 | -2,46% | 75,00 |
| 15.01.2024 | 20,10 | 20,40 | 20,05 | 20,30 | 0,25% | - |
| 12.01.2024 | 19,65 | 21,30 | 19,65 | 20,25 | 3,05% | - |
| 11.01.2024 | 20,40 | 21,00 | 19,55 | 19,65 | -3,20% | - |
| 10.01.2024 | 20,25 | 21,40 | 19,55 | 20,30 | 0,25% | 95,00 |
| 09.01.2024 | 21,80 | 21,80 | 20,25 | 20,25 | -7,53% | - |
| 08.01.2024 | 21,80 | 22,00 | 21,30 | 21,90 | 0,46% | - |
| 05.01.2024 | 22,20 | 22,50 | 21,30 | 21,80 | -1,80% | - |
| 04.01.2024 | 21,80 | 22,80 | 21,30 | 22,20 | 1,83% | - |
| 03.01.2024 | 23,20 | 23,90 | 21,70 | 21,80 | -6,03% | - |
| 02.01.2024 | 25,20 | 25,70 | 23,00 | 23,20 | -7,94% | - |
| 29.12.2023 | 25,30 | 25,50 | 25,20 | 25,20 | -0,79% | - |
| 28.12.2023 | 24,60 | 25,90 | 24,10 | 25,40 | 3,25% | - |
| 27.12.2023 | 22,90 | 24,70 | 22,90 | 24,60 | 6,96% | - |
| 22.12.2023 | 21,80 | 23,20 | 21,60 | 23,00 | 6,48% | - |
| 21.12.2023 | 21,80 | 22,60 | 21,40 | 21,60 | -0,46% | - |
| 20.12.2023 | 22,40 | 23,00 | 21,60 | 21,70 | -2,25% | - |
| 19.12.2023 | 22,30 | 23,00 | 21,80 | 22,20 | 0,91% | - |