15,400€
-0,65%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 15,40 | 15,55 | 15,05 | 15,50 | 0,00% | - |
| 02.09.2025 | 15,65 | 16,25 | 15,40 | 15,50 | -0,64% | - |
| 01.09.2025 | 15,65 | 15,65 | 15,55 | 15,60 | -0,64% | - |
| 29.08.2025 | 15,95 | 16,40 | 15,60 | 15,70 | -1,57% | - |
| 28.08.2025 | 16,30 | 16,45 | 15,90 | 15,95 | -1,54% | - |
| 27.08.2025 | 16,20 | 16,35 | 16,00 | 16,20 | 1,25% | - |
| 26.08.2025 | 15,55 | 16,30 | 15,45 | 16,00 | 2,89% | - |
| 25.08.2025 | 16,30 | 16,40 | 15,50 | 15,55 | -4,60% | - |
| 22.08.2025 | 16,00 | 16,40 | 15,85 | 16,30 | 1,88% | - |
| 21.08.2025 | 16,30 | 16,55 | 16,00 | 16,00 | -1,23% | - |
| 20.08.2025 | 15,90 | 16,55 | 15,70 | 16,20 | 1,57% | - |
| 19.08.2025 | 15,80 | 16,35 | 15,70 | 15,95 | 0,95% | - |
| 18.08.2025 | 16,30 | 16,45 | 15,70 | 15,80 | -2,47% | - |
| 15.08.2025 | 16,35 | 16,80 | 15,50 | 16,20 | -1,22% | - |
| 14.08.2025 | 17,60 | 17,95 | 16,30 | 16,40 | -6,82% | - |
| 13.08.2025 | 17,70 | 18,10 | 17,45 | 17,60 | -1,12% | - |
| 12.08.2025 | 17,40 | 17,95 | 16,70 | 17,80 | 2,59% | - |
| 11.08.2025 | 17,05 | 18,20 | 17,05 | 17,35 | 0,87% | - |
| 08.08.2025 | 15,50 | 18,05 | 15,45 | 17,20 | 11,69% | - |
| 07.08.2025 | 15,45 | 15,70 | 14,70 | 15,40 | -0,32% | - |
| 06.08.2025 | 15,85 | 15,95 | 15,00 | 15,45 | -2,52% | - |
| 05.08.2025 | 15,55 | 16,30 | 15,35 | 15,85 | 2,26% | - |
| 04.08.2025 | 14,25 | 15,75 | 13,95 | 15,50 | 8,39% | - |
| 01.08.2025 | 15,10 | 15,15 | 14,15 | 14,30 | -5,30% | 200,00 |
| 31.07.2025 | 16,35 | 16,45 | 15,00 | 15,10 | -7,08% | 1.000,00 |
| 30.07.2025 | 16,70 | 17,00 | 16,15 | 16,25 | -2,40% | - |
| 29.07.2025 | 17,25 | 17,70 | 16,55 | 16,65 | -3,48% | - |
| 28.07.2025 | 17,60 | 18,30 | 17,25 | 17,25 | -1,43% | - |
| 25.07.2025 | 17,90 | 18,25 | 17,40 | 17,50 | -3,31% | - |
| 24.07.2025 | 18,40 | 19,20 | 17,95 | 18,10 | -0,82% | - |
| 23.07.2025 | 18,30 | 18,70 | 18,20 | 18,25 | -0,54% | - |
| 22.07.2025 | 18,55 | 18,70 | 18,35 | 18,35 | -1,08% | - |
| 21.07.2025 | 18,70 | 18,95 | 18,55 | 18,55 | -0,80% | - |
| 18.07.2025 | 19,10 | 19,10 | 18,50 | 18,70 | -2,60% | - |
| 17.07.2025 | 19,30 | 19,55 | 18,75 | 19,20 | 0,00% | - |
| 16.07.2025 | 18,65 | 19,40 | 18,30 | 19,20 | 2,95% | - |
| 15.07.2025 | 18,95 | 19,30 | 18,60 | 18,65 | -1,84% | - |
| 14.07.2025 | 19,35 | 19,65 | 18,75 | 19,00 | -2,06% | 300,00 |
| 11.07.2025 | 19,25 | 20,05 | 18,95 | 19,40 | 0,52% | - |
| 10.07.2025 | 18,25 | 19,40 | 18,00 | 19,30 | 6,34% | - |
| 09.07.2025 | 17,95 | 18,30 | 17,90 | 18,15 | 0,28% | - |
| 08.07.2025 | 17,65 | 18,25 | 17,40 | 18,10 | 3,43% | - |
| 07.07.2025 | 17,15 | 17,50 | 17,15 | 17,50 | 2,34% | - |
| 04.07.2025 | 17,40 | 17,50 | 17,05 | 17,10 | -1,72% | - |
| 03.07.2025 | 17,50 | 17,55 | 17,25 | 17,40 | -0,57% | - |
| 02.07.2025 | 16,90 | 17,50 | 16,65 | 17,50 | 3,86% | - |
| 01.07.2025 | 16,80 | 17,10 | 16,40 | 16,85 | 0,90% | - |
| 30.06.2025 | 16,75 | 17,10 | 16,50 | 16,70 | -0,30% | - |
| 27.06.2025 | 16,55 | 17,20 | 16,45 | 16,75 | 0,90% | - |
| 26.06.2025 | 17,10 | 17,20 | 16,55 | 16,60 | -1,78% | - |
| 25.06.2025 | 17,25 | 17,50 | 16,90 | 16,90 | -2,03% | - |
| 24.06.2025 | 17,30 | 17,75 | 17,25 | 17,25 | -0,29% | - |
| 23.06.2025 | 17,15 | 17,75 | 17,10 | 17,30 | 0,00% | - |
| 20.06.2025 | 17,25 | 17,65 | 16,95 | 17,30 | -1,14% | - |
| 19.06.2025 | 17,30 | 17,80 | 17,30 | 17,50 | 0,86% | - |
| 18.06.2025 | 17,70 | 17,70 | 17,15 | 17,35 | -0,86% | - |
| 17.06.2025 | 17,30 | 19,00 | 17,30 | 17,50 | 0,86% | - |
| 16.06.2025 | 17,20 | 17,65 | 17,20 | 17,35 | 0,58% | - |
| 13.06.2025 | 17,25 | 17,60 | 17,00 | 17,25 | 0,29% | - |
| 12.06.2025 | 17,40 | 17,65 | 17,00 | 17,20 | -1,43% | - |
| 11.06.2025 | 17,70 | 17,95 | 17,30 | 17,45 | -1,69% | - |
| 10.06.2025 | 17,30 | 18,00 | 16,95 | 17,75 | 3,20% | - |
| 09.06.2025 | 17,20 | 17,55 | 16,90 | 17,20 | 1,47% | - |
| 06.06.2025 | 17,05 | 17,50 | 16,90 | 16,95 | -0,29% | - |
| 05.06.2025 | 16,95 | 17,30 | 16,50 | 17,00 | 1,80% | - |
| 04.06.2025 | 17,00 | 17,30 | 16,70 | 16,70 | -2,05% | - |
| 03.06.2025 | 17,40 | 17,50 | 16,95 | 17,05 | -2,01% | - |
| 02.06.2025 | 17,10 | 17,50 | 16,80 | 17,40 | 1,16% | - |
| 30.05.2025 | 17,10 | 17,65 | 17,00 | 17,20 | -0,29% | - |
| 29.05.2025 | 17,00 | 17,35 | 16,80 | 17,25 | 1,77% | - |
| 28.05.2025 | 17,30 | 17,60 | 16,80 | 16,95 | -2,02% | - |
| 27.05.2025 | 16,40 | 17,70 | 16,30 | 17,30 | 5,81% | - |
| 26.05.2025 | 16,40 | 16,95 | 16,20 | 16,35 | -0,91% | - |
| 23.05.2025 | 16,55 | 16,60 | 16,05 | 16,50 | 0,92% | - |
| 22.05.2025 | 16,75 | 16,75 | 16,25 | 16,35 | -1,21% | - |
| 21.05.2025 | 17,10 | 17,10 | 16,25 | 16,55 | -2,36% | - |
| 20.05.2025 | 17,05 | 17,20 | 16,75 | 16,95 | 0,00% | - |
| 19.05.2025 | 16,95 | 17,40 | 16,70 | 16,95 | -0,29% | - |
| 16.05.2025 | 16,20 | 17,05 | 16,20 | 17,00 | 4,94% | - |
| 15.05.2025 | 15,55 | 16,45 | 15,40 | 16,20 | 3,51% | - |
| 14.05.2025 | 15,40 | 15,65 | 15,35 | 15,65 | 0,64% | - |
| 13.05.2025 | 15,50 | 15,65 | 15,30 | 15,55 | 0,00% | - |
| 12.05.2025 | 15,30 | 15,85 | 15,05 | 15,55 | 1,63% | - |
| 09.05.2025 | 16,00 | 16,05 | 14,85 | 15,30 | -2,24% | - |
| 08.05.2025 | 14,45 | 15,85 | 14,20 | 15,65 | 7,19% | - |
| 07.05.2025 | 14,45 | 14,60 | 14,35 | 14,60 | 1,74% | - |
| 06.05.2025 | 14,40 | 14,55 | 14,15 | 14,35 | 0,00% | - |
| 05.05.2025 | 14,40 | 14,55 | 14,15 | 14,35 | 0,00% | - |
| 02.05.2025 | 14,45 | 14,45 | 14,05 | 14,35 | -0,35% | - |
| 30.04.2025 | 14,30 | 14,65 | 13,75 | 14,40 | -1,71% | - |
| 29.04.2025 | 14,20 | 14,85 | 14,10 | 14,65 | 2,81% | - |
| 28.04.2025 | 14,30 | 14,55 | 13,95 | 14,25 | -1,04% | - |
| 25.04.2025 | 14,90 | 15,05 | 14,25 | 14,40 | -2,70% | - |
| 24.04.2025 | 14,55 | 15,10 | 14,45 | 14,80 | 1,37% | - |
| 23.04.2025 | 14,35 | 15,10 | 14,15 | 14,60 | 1,74% | - |
| 22.04.2025 | 14,35 | 14,55 | 14,00 | 14,35 | -0,35% | - |
| 17.04.2025 | 13,60 | 14,60 | 13,60 | 14,40 | 3,97% | - |
| 16.04.2025 | 14,20 | 14,20 | 13,35 | 13,85 | -3,15% | - |
| 15.04.2025 | 14,60 | 14,80 | 14,20 | 14,30 | -1,72% | - |
| 14.04.2025 | 14,15 | 14,65 | 14,05 | 14,55 | 4,68% | - |