Echtzeit-Aktienkurs Tredegar Corp.
Bid:
Ask:
Aktienkurse zur Tredegar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,19 | 15,20 | 15,19 | 15,19 | -1,68% | - |
| 25.02.2021 | 15,46 | 15,46 | 15,44 | 15,45 | -0,83% | - |
| 24.02.2021 | 15,48 | 15,70 | 0,00 | 15,58 | 3,14% | - |
| 23.02.2021 | 14,90 | 15,35 | 14,73 | 15,11 | -0,23% | - |
| 22.02.2021 | 15,28 | 15,32 | 15,01 | 15,14 | -1,43% | - |
| 19.02.2021 | 15,35 | 15,44 | 15,23 | 15,36 | 2,61% | - |
| 18.02.2021 | 14,99 | 15,30 | 14,89 | 14,97 | -1,58% | - |
| 17.02.2021 | 15,18 | 15,37 | 15,05 | 15,21 | 0,33% | - |
| 16.02.2021 | 15,46 | 15,55 | 0,00 | 15,16 | -1,43% | - |
| 12.02.2021 | 15,45 | 15,57 | 15,30 | 15,38 | -0,71% | - |
| 11.02.2021 | 15,66 | 15,66 | 15,19 | 15,49 | -0,67% | - |
| 10.02.2021 | 15,76 | 15,86 | 15,52 | 15,60 | -1,70% | - |
| 09.02.2021 | 15,75 | 15,91 | 15,56 | 15,87 | 1,47% | - |
| 08.02.2021 | 15,62 | 15,68 | 15,50 | 15,64 | 2,83% | - |
| 05.02.2021 | 15,22 | 15,39 | 14,99 | 15,21 | 0,00% | - |
| 04.02.2021 | 15,25 | 15,25 | 15,20 | 15,21 | 3,19% | - |
| 03.02.2021 | 14,66 | 14,99 | 14,46 | 14,74 | -0,44% | - |
| 02.02.2021 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 01.02.2021 | 14,71 | 14,96 | 14,58 | 14,90 | 1,64% | - |
| 29.01.2021 | 14,82 | 15,09 | 14,33 | 14,66 | -1,18% | - |
| 28.01.2021 | 14,94 | 15,19 | 0,00 | 14,84 | -0,80% | - |
| 27.01.2021 | 14,93 | 15,36 | 14,77 | 14,96 | -3,73% | - |
| 26.01.2021 | 15,65 | 15,91 | 15,40 | 15,54 | -0,89% | - |
| 25.01.2021 | 15,58 | 15,74 | 15,25 | 15,68 | 0,06% | - |
| 22.01.2021 | 15,51 | 15,92 | 15,43 | 15,67 | 0,42% | - |
| 21.01.2021 | 15,61 | 15,61 | 15,59 | 15,60 | -3,82% | - |
| 20.01.2021 | 16,50 | 16,50 | 16,15 | 16,22 | -0,43% | - |
| 19.01.2021 | 16,20 | 16,53 | 16,20 | 16,29 | -0,76% | - |
| 15.01.2021 | 16,39 | 16,86 | 16,36 | 16,42 | -4,20% | - |
| 14.01.2021 | 17,13 | 17,47 | 16,77 | 17,14 | 1,87% | - |
| 13.01.2021 | 16,74 | 17,00 | 16,42 | 16,82 | -0,94% | - |
| 12.01.2021 | 16,92 | 17,03 | 16,79 | 16,98 | 0,83% | - |
| 11.01.2021 | 16,62 | 16,88 | 16,53 | 16,84 | 0,75% | - |
| 08.01.2021 | 16,87 | 17,03 | 16,43 | 16,72 | -3,60% | - |
| 07.01.2021 | 17,29 | 17,42 | 16,67 | 17,34 | -0,49% | - |
| 06.01.2021 | 17,44 | 17,86 | 17,10 | 17,43 | 4,59% | - |
| 05.01.2021 | 16,73 | 16,91 | 16,48 | 16,66 | 3,09% | - |
| 04.01.2021 | 16,61 | 16,62 | 15,79 | 16,16 | -3,41% | - |
| 31.12.2020 | 16,66 | 16,87 | 16,53 | 16,73 | 1,67% | - |
| 30.12.2020 | 16,50 | 16,50 | 16,10 | 16,46 | -0,63% | - |
| 29.12.2020 | 16,56 | 16,56 | 16,52 | 16,56 | 0,79% | - |
| 28.12.2020 | 16,51 | 16,92 | 16,35 | 16,43 | 7,14% | - |
| 24.12.2020 | 16,10 | 16,33 | 15,34 | 15,34 | -5,92% | - |
| 23.12.2020 | 16,09 | 16,58 | 16,01 | 16,30 | 5,67% | - |
| 22.12.2020 | 15,43 | 15,43 | 15,43 | 15,43 | 1,11% | - |
| 21.12.2020 | 14,54 | 15,33 | 14,42 | 15,26 | -23,50% | - |
| 18.12.2020 | 20,35 | 20,35 | 19,63 | 19,94 | 1,42% | - |
| 17.12.2020 | 19,47 | 20,09 | 19,15 | 19,66 | -1,03% | - |
| 16.12.2020 | 19,83 | 20,37 | 19,21 | 19,87 | 0,71% | - |
| 15.12.2020 | 19,47 | 19,98 | 19,38 | 19,73 | 0,66% | - |
| 14.12.2020 | 19,04 | 19,88 | 18,76 | 19,60 | -7,59% | - |
| 11.12.2020 | 20,81 | 22,86 | 19,85 | 21,21 | -2,12% | - |
| 10.12.2020 | 21,65 | 22,34 | 21,33 | 21,67 | -10,73% | - |
| 09.12.2020 | 23,40 | 24,27 | 22,57 | 24,27 | 3,85% | - |
| 08.12.2020 | 22,70 | 23,75 | 22,42 | 23,37 | 1,76% | - |
| 07.12.2020 | 23,28 | 23,72 | 22,29 | 22,97 | 2,84% | - |
| 04.12.2020 | 22,37 | 22,44 | 21,78 | 22,33 | 4,57% | - |
| 03.12.2020 | 21,46 | 22,03 | 20,95 | 21,36 | -2,02% | - |
| 02.12.2020 | 21,60 | 22,21 | 20,90 | 21,80 | 5,42% | - |
| 01.12.2020 | 16,76 | 22,36 | 16,27 | 20,68 | 30,57% | - |
| 30.11.2020 | 16,23 | 16,23 | 15,73 | 15,84 | 21,25% | - |
| 27.11.2020 | 16,20 | 16,90 | 13,06 | 13,06 | -20,85% | - |
| 25.11.2020 | 16,52 | 16,52 | 16,50 | 16,50 | -3,85% | - |
| 24.11.2020 | 16,69 | 17,32 | 16,68 | 17,16 | 6,55% | - |
| 23.11.2020 | 16,05 | 16,22 | 16,03 | 16,11 | 1,61% | - |
| 20.11.2020 | 15,77 | 15,95 | 15,73 | 15,85 | 0,28% | - |
| 19.11.2020 | 15,61 | 16,11 | 15,48 | 15,81 | 1,25% | - |
| 18.11.2020 | 15,98 | 16,00 | 15,57 | 15,61 | -2,32% | - |
| 17.11.2020 | 15,65 | 16,29 | 15,61 | 15,98 | -0,03% | - |
| 16.11.2020 | 16,15 | 16,25 | 15,79 | 15,99 | 1,72% | - |
| 13.11.2020 | 15,67 | 16,02 | 15,33 | 15,72 | 3,22% | - |
| 12.11.2020 | 15,61 | 15,65 | 15,08 | 15,23 | -4,61% | - |
| 11.11.2020 | 16,04 | 16,58 | 15,96 | 15,96 | -1,21% | - |
| 10.11.2020 | 15,95 | 16,66 | 0,00 | 16,16 | 4,73% | - |
| 09.11.2020 | 0,00 | 15,97 | 0,00 | 15,43 | 5,51% | - |
| 06.11.2020 | 14,80 | 15,06 | 14,47 | 14,62 | -3,11% | - |
| 05.11.2020 | 15,09 | 15,09 | 15,09 | 15,09 | 3,36% | - |
| 04.11.2020 | 14,74 | 15,13 | 14,44 | 14,60 | -5,07% | - |
| 03.11.2020 | 15,48 | 15,69 | 15,12 | 15,38 | 2,98% | - |
| 02.11.2020 | 15,56 | 15,56 | 14,72 | 14,94 | 2,72% | - |
| 30.10.2020 | 14,73 | 14,84 | 14,25 | 14,54 | -1,52% | - |
| 29.10.2020 | 14,34 | 14,80 | 14,28 | 14,77 | 2,57% | - |
| 28.10.2020 | 14,83 | 14,85 | 14,33 | 14,40 | -6,40% | - |
| 27.10.2020 | 15,38 | 15,38 | 15,38 | 15,38 | 0,82% | - |
| 26.10.2020 | 15,34 | 15,46 | 15,10 | 15,26 | -4,42% | - |
| 23.10.2020 | 15,87 | 15,99 | 15,57 | 15,96 | 3,30% | - |
| 22.10.2020 | 15,48 | 15,90 | 15,27 | 15,45 | 0,49% | - |
| 21.10.2020 | 15,52 | 15,64 | 15,36 | 15,38 | 0,29% | - |
| 20.10.2020 | 15,76 | 15,79 | 15,16 | 15,33 | -3,43% | - |
| 19.10.2020 | 16,03 | 16,04 | 15,50 | 15,88 | -0,22% | - |
| 16.10.2020 | 15,77 | 16,08 | 15,65 | 15,91 | 3,45% | - |
| 15.10.2020 | 15,34 | 15,79 | 15,30 | 15,38 | 1,22% | - |
| 14.10.2020 | 15,53 | 15,81 | 15,19 | 15,20 | -2,53% | - |
| 13.10.2020 | 15,52 | 15,72 | 15,47 | 15,59 | -1,70% | - |
| 12.10.2020 | 15,78 | 15,90 | 15,69 | 15,86 | 0,48% | - |
| 09.10.2020 | 16,00 | 16,05 | 15,64 | 15,79 | -0,57% | - |
| 08.10.2020 | 16,09 | 16,15 | 15,60 | 15,88 | 0,13% | - |
| 07.10.2020 | 15,89 | 16,04 | 15,51 | 15,86 | 0,48% | - |
| 06.10.2020 | 16,12 | 16,54 | 15,49 | 15,78 | -2,05% | - |
| 05.10.2020 | 15,88 | 16,12 | 15,67 | 16,11 | 4,41% | - |