18,500€
-1,07%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 18,70 | 18,70 | 18,65 | 18,65 | -0,27% | - |
| 28.11.2025 | 18,60 | 19,00 | 18,60 | 18,70 | -1,06% | - |
| 27.11.2025 | 18,70 | 18,95 | 18,55 | 18,90 | 1,61% | - |
| 26.11.2025 | 18,95 | 19,05 | 18,60 | 18,60 | 0,00% | - |
| 25.11.2025 | 18,85 | 19,05 | 18,50 | 18,60 | -2,36% | - |
| 24.11.2025 | 18,00 | 19,15 | 18,00 | 19,05 | 8,24% | 194,00 |
| 21.11.2025 | 17,55 | 17,65 | 17,55 | 17,60 | -5,12% | - |
| 20.11.2025 | 18,60 | 18,60 | 18,50 | 18,55 | 0,82% | - |
| 19.11.2025 | 18,50 | 18,60 | 18,30 | 18,40 | 6,98% | - |
| 18.11.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -0,29% | - |
| 17.11.2025 | 17,80 | 17,95 | 17,25 | 17,25 | -3,90% | - |
| 14.11.2025 | 18,00 | 18,00 | 17,90 | 17,95 | -2,97% | - |
| 13.11.2025 | 18,45 | 18,50 | 18,45 | 18,50 | -4,39% | - |
| 12.11.2025 | 19,30 | 19,35 | 19,30 | 19,35 | 2,11% | - |
| 11.11.2025 | 18,20 | 19,60 | 17,90 | 18,95 | 5,57% | - |
| 10.11.2025 | 17,25 | 18,00 | 17,00 | 17,95 | 7,81% | - |
| 07.11.2025 | 16,50 | 16,70 | 16,50 | 16,65 | -1,19% | - |
| 06.11.2025 | 16,90 | 16,90 | 16,85 | 16,85 | 3,37% | - |
| 05.11.2025 | 16,30 | 16,30 | 16,25 | 16,30 | 0,31% | - |
| 04.11.2025 | 16,40 | 16,50 | 16,25 | 16,25 | 0,62% | - |
| 31.10.2025 | 16,10 | 16,20 | 16,05 | 16,15 | 2,22% | - |
| 30.10.2025 | 15,80 | 15,85 | 15,80 | 15,80 | -1,86% | - |
| 29.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -0,31% | - |
| 28.10.2025 | 16,00 | 16,25 | 15,95 | 16,15 | -0,62% | - |
| 27.10.2025 | 16,30 | 16,40 | 16,10 | 16,25 | 0,31% | - |
| 24.10.2025 | 16,15 | 16,20 | 16,15 | 16,20 | 0,31% | - |
| 23.10.2025 | 16,00 | 16,20 | 16,00 | 16,15 | 1,57% | - |
| 22.10.2025 | 15,85 | 15,90 | 15,85 | 15,90 | 1,92% | - |
| 21.10.2025 | 15,60 | 15,70 | 15,60 | 15,60 | -0,32% | - |
| 20.10.2025 | 15,60 | 15,85 | 15,55 | 15,65 | -0,32% | - |
| 17.10.2025 | 15,40 | 15,70 | 15,25 | 15,70 | -1,26% | - |
| 16.10.2025 | 15,80 | 15,95 | 15,80 | 15,90 | -0,62% | - |
| 15.10.2025 | 15,95 | 16,05 | 15,80 | 16,00 | 0,31% | - |
| 14.10.2025 | 15,75 | 16,05 | 15,55 | 15,95 | 0,63% | - |
| 13.10.2025 | 15,70 | 16,30 | 15,65 | 15,85 | -2,16% | - |
| 10.10.2025 | 16,20 | 16,35 | 16,15 | 16,20 | 0,00% | - |
| 09.10.2025 | 16,25 | 16,40 | 16,20 | 16,20 | 0,31% | - |
| 08.10.2025 | 15,70 | 16,30 | 15,60 | 16,15 | 3,53% | - |
| 07.10.2025 | 15,65 | 16,10 | 15,60 | 15,60 | 0,65% | - |
| 06.10.2025 | 15,40 | 15,80 | 15,40 | 15,50 | 0,32% | - |
| 03.10.2025 | 15,40 | 15,50 | 15,15 | 15,45 | -0,64% | - |
| 02.10.2025 | 15,65 | 15,65 | 15,35 | 15,55 | -1,58% | - |
| 01.10.2025 | 15,80 | 15,80 | 15,70 | 15,80 | 1,61% | - |
| 30.09.2025 | 16,00 | 16,20 | 15,55 | 15,55 | -4,01% | - |
| 29.09.2025 | 16,25 | 16,40 | 16,20 | 16,20 | 0,62% | - |
| 26.09.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -0,92% | - |
| 25.09.2025 | 16,25 | 16,35 | 15,90 | 16,25 | 0,93% | - |
| 24.09.2025 | 16,05 | 16,10 | 16,05 | 16,10 | -0,62% | - |
| 23.09.2025 | 15,90 | 16,25 | 15,85 | 16,20 | 0,93% | - |
| 22.09.2025 | 16,00 | 16,20 | 15,75 | 16,05 | 1,26% | - |
| 19.09.2025 | 15,90 | 16,25 | 15,70 | 15,85 | -0,63% | - |
| 18.09.2025 | 15,60 | 16,25 | 15,60 | 15,95 | 0,95% | - |
| 17.09.2025 | 15,70 | 16,05 | 15,65 | 15,80 | 0,96% | - |
| 16.09.2025 | 15,90 | 16,15 | 15,40 | 15,65 | -2,80% | - |
| 15.09.2025 | 15,75 | 16,20 | 15,60 | 16,10 | 3,21% | 73,00 |
| 12.09.2025 | 15,65 | 15,65 | 15,55 | 15,60 | -1,89% | - |
| 11.09.2025 | 14,95 | 16,10 | 14,85 | 15,90 | 4,26% | - |
| 10.09.2025 | 15,10 | 15,25 | 15,05 | 15,25 | -0,33% | - |
| 09.09.2025 | 14,80 | 15,35 | 14,70 | 15,30 | 2,00% | - |
| 08.09.2025 | 15,25 | 15,65 | 14,80 | 15,00 | -1,32% | - |
| 05.09.2025 | 15,40 | 15,85 | 15,00 | 15,20 | -0,65% | - |
| 04.09.2025 | 15,15 | 15,65 | 14,70 | 15,30 | 0,33% | - |
| 03.09.2025 | 15,40 | 15,55 | 15,05 | 15,25 | -1,61% | - |
| 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 |