17,200€
1,18%
Echtzeit-Aktienkurs Tucows
Bid:
Ask:
Aktienkurse zur Tucows Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 12,70 | 14,30 | 12,50 | 13,90 | 8,17% | - |
| 10.04.2025 | 13,45 | 13,75 | 12,20 | 12,85 | -6,55% | - |
| 09.04.2025 | 12,80 | 14,00 | 12,10 | 13,75 | 7,00% | - |
| 08.04.2025 | 14,05 | 14,50 | 12,70 | 12,85 | -8,21% | - |
| 07.04.2025 | 14,65 | 14,65 | 12,45 | 14,00 | -3,45% | - |
| 04.04.2025 | 14,80 | 14,85 | 14,00 | 14,50 | -2,03% | - |
| 03.04.2025 | 15,50 | 15,50 | 14,40 | 14,80 | -5,43% | - |
| 02.04.2025 | 15,65 | 16,05 | 15,45 | 15,65 | 0,00% | - |
| 01.04.2025 | 15,70 | 16,45 | 15,25 | 15,65 | -0,95% | - |
| 31.03.2025 | 15,60 | 15,95 | 15,40 | 15,80 | 0,64% | - |
| 28.03.2025 | 15,80 | 16,75 | 15,60 | 15,70 | -0,63% | - |
| 27.03.2025 | 15,80 | 16,05 | 15,40 | 15,80 | -0,63% | - |
| 26.03.2025 | 15,95 | 16,05 | 15,45 | 15,90 | -0,93% | - |
| 25.03.2025 | 16,90 | 17,00 | 15,75 | 16,05 | -3,89% | - |
| 24.03.2025 | 15,70 | 16,90 | 15,65 | 16,70 | 6,37% | - |
| 21.03.2025 | 15,70 | 17,00 | 15,60 | 15,70 | 0,00% | - |
| 20.03.2025 | 15,55 | 15,95 | 15,40 | 15,70 | 0,96% | 87,00 |
| 19.03.2025 | 15,30 | 15,60 | 15,10 | 15,55 | 2,30% | - |
| 18.03.2025 | 15,15 | 15,40 | 14,70 | 15,20 | 0,00% | - |
| 17.03.2025 | 15,55 | 16,00 | 15,00 | 15,20 | -4,40% | - |
| 14.03.2025 | 17,90 | 18,15 | 14,55 | 15,90 | -10,42% | - |
| 13.03.2025 | 18,15 | 18,55 | 17,65 | 17,75 | -0,28% | - |
| 12.03.2025 | 18,15 | 18,35 | 17,65 | 17,80 | -0,56% | - |
| 11.03.2025 | 18,30 | 18,70 | 17,80 | 17,90 | -1,10% | - |
| 10.03.2025 | 18,80 | 18,80 | 18,10 | 18,10 | -2,69% | - |
| 07.03.2025 | 18,50 | 18,90 | 18,25 | 18,60 | 1,09% | - |
| 06.03.2025 | 18,55 | 19,05 | 18,20 | 18,40 | -0,81% | - |
| 05.03.2025 | 18,50 | 18,75 | 18,05 | 18,55 | 0,54% | - |
| 04.03.2025 | 18,75 | 19,05 | 18,30 | 18,45 | -1,86% | - |
| 03.03.2025 | 18,95 | 19,45 | 18,45 | 18,80 | -2,08% | - |
| 28.02.2025 | 18,95 | 19,40 | 18,35 | 19,20 | 1,86% | - |
| 27.02.2025 | 18,90 | 19,30 | 18,50 | 18,85 | 1,07% | - |
| 26.02.2025 | 18,55 | 19,10 | 18,45 | 18,65 | 0,00% | - |
| 25.02.2025 | 18,70 | 18,95 | 17,90 | 18,65 | -0,80% | - |
| 24.02.2025 | 18,30 | 18,85 | 18,00 | 18,80 | 3,58% | 75,00 |
| 21.02.2025 | 18,55 | 18,80 | 17,85 | 18,15 | -2,16% | - |
| 20.02.2025 | 18,85 | 19,05 | 18,15 | 18,55 | -1,33% | - |
| 19.02.2025 | 18,45 | 19,05 | 18,10 | 18,80 | 2,45% | 220,00 |
| 18.02.2025 | 18,25 | 19,55 | 17,95 | 18,35 | 0,82% | - |
| 17.02.2025 | 16,15 | 18,35 | 16,15 | 18,20 | -0,55% | - |
| 14.02.2025 | 14,20 | 19,40 | 14,20 | 18,30 | 27,08% | - |
| 13.02.2025 | 14,50 | 14,50 | 14,15 | 14,40 | -0,35% | - |
| 12.02.2025 | 14,40 | 15,00 | 14,20 | 14,45 | -2,03% | - |
| 11.02.2025 | 14,50 | 14,80 | 14,20 | 14,75 | 1,72% | - |
| 10.02.2025 | 14,20 | 14,95 | 14,15 | 14,50 | 1,75% | - |
| 07.02.2025 | 15,15 | 15,50 | 14,20 | 14,25 | -6,25% | - |
| 06.02.2025 | 14,95 | 15,25 | 14,70 | 15,20 | 1,67% | - |
| 05.02.2025 | 15,00 | 15,40 | 14,80 | 14,95 | -0,33% | - |
| 04.02.2025 | 14,70 | 15,15 | 14,40 | 15,00 | 1,01% | - |
| 03.02.2025 | 14,75 | 15,50 | 14,20 | 14,85 | 0,68% | - |
| 31.01.2025 | 15,30 | 15,45 | 14,35 | 14,75 | -3,91% | - |
| 30.01.2025 | 15,60 | 16,10 | 14,70 | 15,35 | -0,97% | - |
| 29.01.2025 | 15,75 | 16,15 | 15,45 | 15,50 | -1,59% | - |
| 28.01.2025 | 15,55 | 15,90 | 15,55 | 15,75 | 1,29% | - |
| 27.01.2025 | 16,10 | 16,50 | 15,35 | 15,55 | -4,31% | - |
| 24.01.2025 | 15,85 | 16,35 | 15,70 | 16,25 | 2,20% | - |
| 23.01.2025 | 15,90 | 16,00 | 15,55 | 15,90 | 0,32% | - |
| 22.01.2025 | 15,75 | 16,10 | 15,50 | 15,85 | 0,96% | 105,00 |
| 21.01.2025 | 15,80 | 16,05 | 15,60 | 15,70 | 0,32% | - |
| 20.01.2025 | 15,90 | 16,05 | 15,60 | 15,65 | -1,88% | - |
| 17.01.2025 | 15,65 | 16,00 | 15,50 | 15,95 | 1,92% | - |
| 16.01.2025 | 16,15 | 16,15 | 15,50 | 15,65 | -2,19% | - |
| 15.01.2025 | 15,65 | 16,45 | 15,60 | 16,00 | 1,27% | - |