17,600€
7,32%
Echtzeit-Aktienkurs Tucows
Bid:
Ask:
Aktienkurse zur Tucows Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,40 | 18,40 | 16,25 | 17,60 | 7,32% | - |
| 03.12.2024 | 16,85 | 16,90 | 16,20 | 16,40 | -2,67% | - |
| 02.12.2024 | 16,75 | 17,05 | 16,25 | 16,85 | 0,60% | - |
| 29.11.2024 | 16,70 | 16,95 | 16,35 | 16,75 | 0,30% | - |
| 28.11.2024 | 16,65 | 16,70 | 16,45 | 16,70 | 0,30% | - |
| 27.11.2024 | 16,90 | 17,15 | 16,15 | 16,65 | -1,48% | - |
| 26.11.2024 | 15,60 | 17,00 | 15,15 | 16,90 | 8,33% | - |
| 25.11.2024 | 15,45 | 15,95 | 15,05 | 15,60 | 0,00% | - |
| 22.11.2024 | 15,50 | 15,75 | 15,15 | 15,60 | 0,65% | - |
| 21.11.2024 | 15,05 | 15,55 | 14,75 | 15,50 | 2,99% | - |
| 20.11.2024 | 15,20 | 15,45 | 14,85 | 15,05 | -0,99% | - |
| 19.11.2024 | 15,20 | 15,35 | 14,75 | 15,20 | 0,00% | - |
| 18.11.2024 | 15,20 | 15,65 | 14,90 | 15,20 | 0,00% | - |
| 15.11.2024 | 15,05 | 15,45 | 14,55 | 15,20 | 1,00% | - |
| 14.11.2024 | 15,15 | 15,95 | 14,25 | 15,05 | -0,66% | - |
| 13.11.2024 | 15,00 | 15,85 | 14,50 | 15,15 | 1,00% | - |
| 12.11.2024 | 15,90 | 17,20 | 14,85 | 15,00 | -5,66% | - |
| 11.11.2024 | 15,15 | 16,30 | 15,15 | 15,90 | 4,95% | - |
| 08.11.2024 | 16,05 | 16,90 | 14,65 | 15,15 | -5,61% | - |
| 07.11.2024 | 16,55 | 16,55 | 15,80 | 16,05 | -2,73% | - |
| 06.11.2024 | 16,95 | 17,60 | 16,30 | 16,50 | 0,30% | - |
| 05.11.2024 | 16,35 | 17,05 | 16,30 | 16,45 | 0,61% | - |
| 04.11.2024 | 16,75 | 16,85 | 16,15 | 16,35 | -2,39% | - |
| 01.11.2024 | 17,05 | 17,40 | 16,50 | 16,75 | -1,76% | - |
| 31.10.2024 | 18,35 | 18,50 | 17,00 | 17,05 | -7,08% | - |
| 30.10.2024 | 18,15 | 18,55 | 18,00 | 18,35 | 1,10% | - |
| 29.10.2024 | 18,00 | 18,40 | 17,95 | 18,15 | 0,83% | - |
| 28.10.2024 | 18,05 | 18,60 | 17,75 | 18,00 | -0,28% | - |
| 25.10.2024 | 17,45 | 18,30 | 17,45 | 18,05 | 3,44% | - |
| 24.10.2024 | 17,50 | 18,00 | 17,35 | 17,45 | -0,29% | - |
| 23.10.2024 | 17,90 | 18,00 | 17,20 | 17,50 | -2,78% | - |
| 22.10.2024 | 18,20 | 18,30 | 17,65 | 18,00 | -1,10% | - |
| 21.10.2024 | 18,15 | 18,45 | 17,70 | 18,20 | 0,28% | - |
| 18.10.2024 | 18,30 | 18,35 | 17,75 | 18,15 | -0,82% | - |
| 17.10.2024 | 17,30 | 18,30 | 16,80 | 18,30 | 5,78% | - |
| 16.10.2024 | 17,60 | 18,50 | 17,10 | 17,30 | -1,70% | - |
| 15.10.2024 | 17,75 | 18,20 | 17,35 | 17,60 | -0,85% | - |
| 14.10.2024 | 17,80 | 18,05 | 17,55 | 17,75 | -0,28% | - |
| 11.10.2024 | 17,35 | 18,10 | 17,15 | 17,80 | 2,59% | - |
| 10.10.2024 | 17,25 | 17,80 | 16,75 | 17,35 | 0,58% | - |
| 09.10.2024 | 17,70 | 17,90 | 17,20 | 17,25 | -2,54% | - |
| 08.10.2024 | 17,40 | 17,80 | 17,20 | 17,70 | 1,14% | - |
| 07.10.2024 | 18,05 | 18,25 | 17,40 | 17,50 | -3,05% | - |
| 04.10.2024 | 18,10 | 18,50 | 17,80 | 18,05 | -0,28% | - |
| 03.10.2024 | 18,15 | 18,20 | 17,60 | 18,10 | -0,28% | - |
| 02.10.2024 | 18,10 | 18,25 | 17,70 | 18,15 | 0,00% | - |
| 01.10.2024 | 18,70 | 18,95 | 18,15 | 18,15 | -2,94% | - |
| 30.09.2024 | 18,80 | 19,20 | 18,50 | 18,70 | -0,53% | - |
| 27.09.2024 | 18,75 | 19,45 | 18,70 | 18,80 | 0,27% | - |
| 26.09.2024 | 18,45 | 19,00 | 18,35 | 18,75 | 1,63% | - |
| 25.09.2024 | 18,15 | 18,50 | 17,80 | 18,45 | 1,65% | - |
| 24.09.2024 | 19,05 | 19,50 | 18,00 | 18,15 | -4,72% | - |
| 23.09.2024 | 19,70 | 19,90 | 18,85 | 19,05 | -3,30% | - |
| 20.09.2024 | 19,65 | 19,85 | 18,60 | 19,70 | 0,25% | - |
| 19.09.2024 | 20,45 | 21,15 | 19,40 | 19,65 | -3,91% | - |
| 18.09.2024 | 20,15 | 20,60 | 19,65 | 20,45 | 1,49% | - |
| 17.09.2024 | 20,70 | 21,00 | 20,05 | 20,15 | -2,66% | - |
| 16.09.2024 | 21,20 | 21,30 | 20,20 | 20,70 | -2,36% | - |
| 13.09.2024 | 20,70 | 21,40 | 20,15 | 21,20 | 2,42% | - |
| 12.09.2024 | 20,80 | 21,00 | 20,20 | 20,70 | -0,72% | - |
| 11.09.2024 | 21,50 | 21,55 | 20,35 | 20,85 | -3,02% | - |
| 10.09.2024 | 19,75 | 21,80 | 19,55 | 21,50 | 8,86% | - |
| 09.09.2024 | 18,50 | 19,85 | 18,50 | 19,75 | 6,76% | - |
| 06.09.2024 | 19,25 | 19,85 | 18,25 | 18,50 | -3,90% | - |
| 05.09.2024 | 18,85 | 19,65 | 18,45 | 19,25 | 2,12% | - |
| 04.09.2024 | 18,35 | 19,65 | 17,90 | 18,85 | 2,72% | - |
| 03.09.2024 | 19,35 | 19,90 | 18,15 | 18,35 | -5,17% | - |
| 02.09.2024 | 19,40 | 19,40 | 19,35 | 19,35 | -0,26% | - |
| 30.08.2024 | 19,55 | 19,80 | 19,00 | 19,40 | -0,77% | - |
| 29.08.2024 | 19,60 | 20,45 | 19,45 | 19,55 | -0,26% | - |
| 28.08.2024 | 19,55 | 20,50 | 19,20 | 19,60 | 0,51% | - |
| 27.08.2024 | 21,30 | 21,35 | 19,50 | 19,50 | -8,45% | - |
| 26.08.2024 | 19,85 | 21,40 | 19,60 | 21,30 | 7,58% | - |
| 23.08.2024 | 18,80 | 20,15 | 18,75 | 19,80 | 5,04% | - |
| 22.08.2024 | 19,60 | 19,90 | 18,80 | 18,85 | -3,08% | - |
| 21.08.2024 | 19,00 | 19,70 | 18,90 | 19,45 | 2,64% | - |
| 20.08.2024 | 19,30 | 19,75 | 18,80 | 18,95 | -1,56% | - |
| 19.08.2024 | 18,95 | 19,75 | 18,10 | 19,25 | 1,58% | - |
| 16.08.2024 | 19,60 | 19,95 | 18,30 | 18,95 | -2,57% | - |
| 15.08.2024 | 18,80 | 19,75 | 18,80 | 19,45 | 3,73% | - |
| 14.08.2024 | 19,65 | 19,90 | 18,70 | 18,75 | -3,60% | - |
| 13.08.2024 | 19,60 | 19,60 | 18,90 | 19,45 | 0,00% | - |
| 12.08.2024 | 20,40 | 21,30 | 19,40 | 19,45 | -4,66% | - |
| 09.08.2024 | 21,50 | 21,55 | 19,90 | 20,40 | -5,12% | - |
| 08.08.2024 | 22,00 | 23,00 | 21,30 | 21,50 | -0,92% | - |
| 07.08.2024 | 20,25 | 22,20 | 19,85 | 21,70 | 7,43% | - |
| 06.08.2024 | 18,90 | 20,55 | 18,00 | 20,20 | 6,60% | - |
| 05.08.2024 | 21,35 | 21,35 | 18,90 | 18,95 | -11,86% | - |
| 02.08.2024 | 22,00 | 22,00 | 20,70 | 21,50 | -1,60% | - |
| 01.08.2024 | 23,30 | 23,70 | 21,60 | 21,85 | -6,62% | - |
| 31.07.2024 | 24,00 | 24,20 | 22,55 | 23,40 | -2,09% | - |
| 30.07.2024 | 23,50 | 25,40 | 23,30 | 23,90 | 1,70% | - |
| 29.07.2024 | 23,80 | 23,80 | 22,60 | 23,50 | 0,86% | - |
| 26.07.2024 | 21,55 | 23,50 | 19,90 | 23,30 | 8,37% | - |
| 25.07.2024 | 20,35 | 22,20 | 20,15 | 21,50 | 4,88% | - |
| 24.07.2024 | 20,15 | 20,80 | 19,70 | 20,50 | 2,50% | - |
| 23.07.2024 | 20,30 | 20,80 | 19,75 | 20,00 | -0,74% | - |
| 22.07.2024 | 20,25 | 20,45 | 19,65 | 20,15 | -0,74% | - |
| 19.07.2024 | 19,80 | 20,40 | 19,40 | 20,30 | 2,53% | - |
| 18.07.2024 | 20,50 | 20,65 | 19,70 | 19,80 | -3,41% | - |