30,164$
-0,65%
Echtzeit-Aktienkurs Tanger Factory Outlet Centers Inc.
Bid:
Ask:
Aktienkurse zur Tanger Factory Outlet Centers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2025 | 30,84 | 30,88 | 30,20 | 30,36 | -0,95% | 1.175.731,00 |
| 10.06.2025 | 30,75 | 31,00 | 30,32 | 30,65 | -0,13% | 925.605,00 |
| 09.06.2025 | 30,52 | 30,73 | 30,16 | 30,69 | 1,39% | 943.254,00 |
| 06.06.2025 | 29,68 | 30,31 | 29,46 | 30,27 | 3,24% | 999.785,00 |
| 05.06.2025 | 29,25 | 29,56 | 28,93 | 29,32 | 0,07% | 625.462,00 |
| 04.06.2025 | 29,36 | 29,45 | 28,69 | 29,30 | 0,69% | 1.093.154,00 |
| 03.06.2025 | 29,70 | 29,70 | 29,10 | 29,10 | -1,72% | 1.383.158,00 |
| 02.06.2025 | 29,69 | 29,83 | 29,23 | 29,61 | -0,64% | 727.415,00 |
| 30.05.2025 | 29,85 | 30,11 | 29,36 | 29,80 | -0,80% | 1.314.989,00 |
| 29.05.2025 | 29,45 | 30,06 | 29,39 | 30,04 | 2,00% | 877.606,00 |
| 28.05.2025 | 29,59 | 29,62 | 29,26 | 29,45 | -0,34% | 574.908,00 |
| 27.05.2025 | 29,14 | 29,72 | 28,93 | 29,55 | 2,57% | 1.539.572,00 |
| 23.05.2025 | 29,00 | 29,23 | 28,74 | 28,81 | -1,54% | 979.537,00 |
| 22.05.2025 | 29,55 | 29,55 | 28,95 | 29,26 | -1,08% | 1.136.059,00 |
| 21.05.2025 | 30,11 | 30,40 | 29,50 | 29,58 | -2,98% | 485.407,00 |
| 20.05.2025 | 30,99 | 31,02 | 30,38 | 30,49 | -1,93% | 764.670,00 |
| 19.05.2025 | 30,98 | 31,16 | 30,86 | 31,09 | -0,38% | 397.020,00 |
| 16.05.2025 | 30,76 | 31,25 | 30,65 | 31,21 | 2,06% | 737.133,00 |
| 15.05.2025 | 30,19 | 30,63 | 30,19 | 30,58 | 0,69% | 649.146,00 |
| 14.05.2025 | 31,20 | 31,20 | 30,14 | 30,37 | -3,10% | 850.096,00 |
| 13.05.2025 | 31,71 | 32,08 | 31,26 | 31,34 | -0,95% | 1.369.832,00 |
| 12.05.2025 | 31,40 | 32,58 | 31,08 | 31,64 | 4,80% | 1.806.548,00 |
| 09.05.2025 | 29,94 | 30,19 | 29,67 | 30,19 | 1,11% | 609.779,00 |
| 08.05.2025 | 29,94 | 30,19 | 29,48 | 29,86 | 0,23% | 894.217,00 |
| 07.05.2025 | 29,73 | 30,10 | 29,45 | 29,79 | 0,37% | 1.255.808,00 |
| 06.05.2025 | 29,32 | 29,79 | 29,11 | 29,68 | 1,33% | 1.582.141,00 |
| 05.05.2025 | 29,54 | 29,95 | 29,27 | 29,29 | -1,84% | 1.196.909,00 |
| 02.05.2025 | 30,38 | 30,56 | 29,44 | 29,84 | -0,30% | 2.279.506,00 |
| 01.05.2025 | 31,11 | 31,11 | 29,33 | 29,93 | -5,01% | 3.438.784,00 |
| 30.04.2025 | 30,84 | 31,54 | 30,44 | 31,51 | 0,35% | 1.189.176,00 |
| 29.04.2025 | 31,99 | 32,13 | 31,29 | 31,40 | -2,76% | 1.109.695,00 |
| 28.04.2025 | 32,27 | 32,42 | 31,89 | 32,29 | 0,62% | 774.920,00 |
| 25.04.2025 | 31,80 | 32,23 | 31,55 | 32,09 | 0,63% | 553.767,00 |
| 24.04.2025 | 31,95 | 32,13 | 31,60 | 31,89 | 0,09% | 621.141,00 |
| 23.04.2025 | 32,16 | 33,05 | 31,68 | 31,86 | 0,54% | 1.584.695,00 |
| 22.04.2025 | 31,76 | 31,98 | 31,28 | 31,69 | 1,93% | 683.700,00 |
| 21.04.2025 | 32,10 | 32,25 | 30,76 | 31,09 | -4,13% | 926.698,00 |
| 17.04.2025 | 32,03 | 32,62 | 32,03 | 32,43 | 1,53% | 529.325,00 |
| 16.04.2025 | 31,98 | 32,31 | 31,67 | 31,94 | -0,37% | 630.198,00 |
| 15.04.2025 | 32,22 | 32,29 | 31,72 | 32,06 | 0,66% | 1.068.555,00 |
| 14.04.2025 | 31,36 | 32,00 | 31,07 | 31,85 | 2,87% | 1.454.245,00 |
| 11.04.2025 | 30,85 | 31,32 | 29,69 | 30,96 | 0,06% | 782.179,00 |
| 10.04.2025 | 31,41 | 32,16 | 30,21 | 30,94 | -4,09% | 1.172.457,00 |
| 09.04.2025 | 30,07 | 32,50 | 28,92 | 32,26 | 7,28% | 1.700.454,00 |
| 08.04.2025 | 31,32 | 31,75 | 29,68 | 30,07 | -1,44% | 1.899.848,00 |
| 07.04.2025 | 29,34 | 31,78 | 29,05 | 30,51 | -0,29% | 1.730.735,00 |
| 04.04.2025 | 30,72 | 31,56 | 29,78 | 30,60 | -3,41% | 1.862.240,00 |
| 03.04.2025 | 33,81 | 33,97 | 30,89 | 31,68 | -8,57% | 1.832.690,00 |
| 02.04.2025 | 33,62 | 34,75 | 33,47 | 34,65 | 1,85% | 813.393,00 |
| 01.04.2025 | 33,79 | 34,14 | 33,42 | 34,02 | 0,68% | 1.157.558,00 |
| 31.03.2025 | 32,82 | 33,97 | 32,59 | 33,79 | 2,64% | 1.129.470,00 |
| 28.03.2025 | 33,56 | 33,75 | 32,73 | 32,92 | 0,18% | 727.045,00 |
| 27.03.2025 | 32,89 | 33,31 | 32,72 | 32,86 | -0,09% | 632.798,00 |
| 26.03.2025 | 32,92 | 33,12 | 32,69 | 32,89 | 0,09% | 465.259,00 |
| 25.03.2025 | 33,20 | 33,32 | 32,72 | 32,86 | -1,65% | 640.031,00 |
| 24.03.2025 | 32,20 | 33,41 | 32,20 | 33,41 | 4,80% | 732.673,00 |
| 21.03.2025 | 31,95 | 32,05 | 31,24 | 31,88 | -1,02% | 1.323.226,00 |
| 20.03.2025 | 32,45 | 32,95 | 32,21 | 32,21 | -1,62% | 579.417,00 |
| 19.03.2025 | 32,22 | 33,02 | 31,91 | 32,74 | 1,65% | 806.980,00 |
| 18.03.2025 | 32,26 | 32,49 | 31,85 | 32,21 | -0,59% | 1.350.445,00 |
| 17.03.2025 | 31,72 | 32,49 | 31,72 | 32,40 | 1,41% | 806.896,00 |
| 14.03.2025 | 31,95 | 32,09 | 31,61 | 31,95 | 0,63% | 872.737,00 |
| 13.03.2025 | 32,76 | 32,83 | 31,61 | 31,75 | -2,91% | 822.161,00 |
| 12.03.2025 | 32,99 | 32,99 | 32,38 | 32,70 | -0,49% | 1.112.277,00 |
| 11.03.2025 | 33,01 | 33,32 | 32,31 | 32,86 | 0,55% | 1.391.536,00 |
| 10.03.2025 | 33,68 | 33,80 | 32,57 | 32,68 | -2,94% | 920.626,00 |
| 07.03.2025 | 34,22 | 34,26 | 33,51 | 33,67 | -1,35% | 643.465,00 |
| 06.03.2025 | 35,37 | 35,37 | 34,03 | 34,13 | -4,02% | 775.582,00 |
| 05.03.2025 | 34,76 | 35,62 | 34,51 | 35,56 | 1,72% | 819.310,00 |
| 04.03.2025 | 35,53 | 35,80 | 34,93 | 34,96 | -1,85% | 988.612,00 |
| 03.03.2025 | 35,30 | 35,76 | 35,26 | 35,62 | 0,48% | 982.776,00 |
| 28.02.2025 | 35,20 | 35,53 | 34,70 | 35,45 | 1,03% | 1.186.875,00 |
| 27.02.2025 | 35,20 | 35,44 | 34,81 | 35,09 | -0,59% | 717.143,00 |
| 26.02.2025 | 35,88 | 35,94 | 35,28 | 35,30 | -1,62% | 716.543,00 |
| 25.02.2025 | 35,96 | 36,51 | 35,79 | 35,88 | -0,33% | 1.169.857,00 |
| 24.02.2025 | 35,77 | 36,44 | 35,77 | 36,00 | 0,53% | 721.293,00 |
| 21.02.2025 | 36,28 | 36,58 | 35,47 | 35,81 | -0,33% | 899.066,00 |
| 20.02.2025 | 35,43 | 36,76 | 35,43 | 35,93 | 3,87% | 1.204.528,00 |
| 19.02.2025 | 34,44 | 34,74 | 34,36 | 34,59 | -0,35% | 704.868,00 |
| 18.02.2025 | 34,33 | 34,72 | 34,17 | 34,71 | 1,08% | 697.885,00 |
| 17.02.2025 | 34,34 | 34,34 | 34,29 | 34,34 | 0,26% | - |
| 14.02.2025 | 34,54 | 35,08 | 34,22 | 34,25 | -0,75% | 748.581,00 |
| 13.02.2025 | 33,68 | 34,63 | 33,65 | 34,51 | 2,77% | 1.096.982,00 |
| 12.02.2025 | 32,81 | 33,79 | 32,70 | 33,58 | 1,05% | 562.291,00 |
| 11.02.2025 | 33,11 | 33,33 | 33,01 | 33,23 | 0,36% | 366.807,00 |
| 10.02.2025 | 33,64 | 33,68 | 32,93 | 33,11 | -1,40% | 792.257,00 |
| 07.02.2025 | 33,96 | 34,10 | 33,43 | 33,58 | -1,41% | 833.188,00 |
| 06.02.2025 | 34,39 | 34,48 | 33,55 | 34,06 | -0,58% | 745.531,00 |
| 05.02.2025 | 33,68 | 34,43 | 33,43 | 34,26 | 2,82% | 1.204.648,00 |
| 04.02.2025 | 32,59 | 33,66 | 32,39 | 33,32 | 1,12% | 825.877,00 |
| 03.02.2025 | 32,50 | 33,08 | 32,45 | 32,95 | 0,40% | 707.583,00 |
| 31.01.2025 | 33,08 | 33,31 | 32,78 | 32,82 | -1,44% | 535.537,00 |
| 30.01.2025 | 32,79 | 33,34 | 32,79 | 33,30 | 1,62% | 356.185,00 |
| 29.01.2025 | 33,07 | 33,50 | 32,62 | 32,77 | -1,21% | 734.752,00 |
| 28.01.2025 | 33,34 | 33,98 | 33,12 | 33,17 | -1,46% | 744.308,00 |
| 27.01.2025 | 33,01 | 33,67 | 32,84 | 33,66 | 2,59% | 642.720,00 |
| 24.01.2025 | 32,53 | 32,95 | 32,49 | 32,81 | 0,40% | 762.877,00 |
| 23.01.2025 | 32,52 | 32,79 | 32,31 | 32,68 | 0,09% | 725.181,00 |
| 22.01.2025 | 32,83 | 32,95 | 32,58 | 32,65 | -1,45% | 671.034,00 |
| 21.01.2025 | 33,26 | 33,69 | 32,62 | 33,13 | -0,18% | 943.901,00 |