Echtzeit-Aktienkurs Tucows
Bid:
Ask:
Aktienkurse zur Tucows Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 78,73 | 79,07 | 78,72 | 78,72 | -1,59% | - |
25.02.2021 | 0,00 | 81,15 | 0,00 | 80,00 | -2,21% | - |
24.02.2021 | 81,94 | 82,51 | 81,39 | 81,81 | -0,22% | - |
23.02.2021 | 82,19 | 84,71 | 80,84 | 81,99 | -2,00% | - |
22.02.2021 | 83,20 | 83,94 | 82,41 | 83,66 | -0,21% | - |
19.02.2021 | 81,15 | 84,58 | 80,66 | 83,83 | 4,56% | - |
18.02.2021 | 81,82 | 82,83 | 78,92 | 80,18 | -2,24% | - |
17.02.2021 | 80,42 | 83,41 | 0,00 | 82,01 | 1,65% | - |
16.02.2021 | 82,13 | 82,45 | 79,88 | 80,68 | -2,08% | - |
12.02.2021 | 79,64 | 83,67 | 79,64 | 82,39 | 1,35% | - |
11.02.2021 | 81,70 | 82,71 | 0,00 | 81,30 | -2,16% | - |
10.02.2021 | 82,31 | 84,89 | 81,69 | 83,09 | -1,77% | - |
09.02.2021 | 88,26 | 88,50 | 83,00 | 84,59 | -5,17% | - |
08.02.2021 | 89,90 | 90,64 | 88,19 | 89,20 | 0,02% | - |
05.02.2021 | 87,17 | 89,88 | 87,13 | 89,18 | 2,76% | - |
04.02.2021 | 0,00 | 86,79 | 0,00 | 86,79 | 3,41% | - |
03.02.2021 | 84,47 | 84,69 | 82,01 | 83,93 | 0,61% | - |
02.02.2021 | 82,22 | 84,90 | 81,13 | 83,42 | 2,69% | - |
01.02.2021 | 78,57 | 81,82 | 78,16 | 81,23 | 1,60% | - |
29.01.2021 | 79,96 | 79,96 | 79,55 | 79,95 | -3,34% | - |
28.01.2021 | 92,45 | 92,81 | 82,41 | 82,71 | -8,19% | - |
27.01.2021 | 79,35 | 90,93 | 78,52 | 90,09 | 14,05% | - |
26.01.2021 | 79,19 | 79,60 | 77,09 | 78,99 | 0,68% | - |
25.01.2021 | 82,33 | 82,52 | 77,63 | 78,46 | -5,20% | - |
22.01.2021 | 79,78 | 84,95 | 79,71 | 82,76 | 4,46% | - |
21.01.2021 | 77,29 | 80,36 | 77,02 | 79,23 | 2,88% | - |
20.01.2021 | 73,94 | 77,14 | 73,71 | 77,01 | 5,67% | - |
19.01.2021 | 73,47 | 73,67 | 71,07 | 72,88 | -0,42% | - |
15.01.2021 | 72,38 | 74,09 | 71,75 | 73,19 | 0,76% | - |
14.01.2021 | 73,24 | 74,57 | 72,52 | 72,63 | 0,62% | - |
13.01.2021 | 71,34 | 73,19 | 71,23 | 72,19 | -0,16% | - |
12.01.2021 | 71,72 | 73,30 | 70,90 | 72,30 | 1,08% | - |
11.01.2021 | 71,51 | 73,35 | 70,89 | 71,53 | 0,54% | - |
08.01.2021 | 73,48 | 73,63 | 70,35 | 71,15 | -4,56% | - |
07.01.2021 | 75,02 | 75,85 | 73,50 | 74,55 | -0,68% | - |
06.01.2021 | 75,13 | 75,13 | 74,67 | 75,06 | 1,73% | - |
05.01.2021 | 73,29 | 74,09 | 73,16 | 73,78 | 1,42% | - |
04.01.2021 | 74,57 | 74,57 | 72,17 | 72,75 | -1,20% | - |
31.12.2020 | 72,83 | 75,50 | 72,69 | 73,64 | -0,20% | - |
30.12.2020 | 73,82 | 74,56 | 72,81 | 73,79 | -0,40% | - |
29.12.2020 | 72,16 | 74,15 | 71,44 | 74,09 | 8,49% | - |
28.12.2020 | 68,29 | 68,29 | 68,29 | 68,29 | -11,50% | - |
24.12.2020 | 73,95 | 77,16 | 70,79 | 77,16 | 3,56% | - |
23.12.2020 | 75,22 | 75,41 | 74,30 | 74,51 | -1,40% | - |
22.12.2020 | 76,09 | 76,77 | 74,98 | 75,57 | 0,07% | - |
21.12.2020 | 73,84 | 75,58 | 73,33 | 75,52 | -0,45% | - |
18.12.2020 | 77,10 | 78,07 | 73,46 | 75,86 | -2,66% | - |
17.12.2020 | 77,46 | 78,19 | 76,65 | 77,94 | 0,86% | - |
16.12.2020 | 77,33 | 77,85 | 76,89 | 77,27 | 0,06% | - |
15.12.2020 | 76,52 | 77,91 | 75,02 | 77,22 | 0,40% | - |
14.12.2020 | 75,81 | 77,22 | 75,58 | 76,92 | 2,46% | - |
11.12.2020 | 74,64 | 76,11 | 73,90 | 75,07 | -0,54% | - |
10.12.2020 | 75,60 | 77,01 | 74,94 | 75,47 | -0,59% | - |
09.12.2020 | 77,39 | 77,71 | 75,48 | 75,92 | -2,25% | - |
08.12.2020 | 0,00 | 80,21 | 0,00 | 77,66 | -0,45% | - |
07.12.2020 | 77,62 | 78,27 | 77,49 | 78,01 | 0,13% | - |
04.12.2020 | 77,91 | 77,91 | 77,91 | 77,91 | 4,82% | - |
03.12.2020 | 72,17 | 74,65 | 72,17 | 74,33 | 2,81% | - |
02.12.2020 | 71,74 | 2.177,48 | 68,84 | 72,30 | -0,68% | - |
01.12.2020 | 72,95 | 73,05 | 71,75 | 72,79 | 0,41% | - |
30.11.2020 | 72,06 | 73,15 | 71,88 | 72,49 | 0,24% | - |
27.11.2020 | 72,24 | 73,31 | 71,76 | 72,32 | -0,45% | - |
25.11.2020 | 72,37 | 72,64 | 72,37 | 72,64 | 0,31% | - |
24.11.2020 | 74,14 | 74,60 | 71,30 | 72,42 | -1,15% | - |
23.11.2020 | 73,21 | 73,59 | 71,47 | 73,26 | 0,89% | - |
20.11.2020 | 72,18 | 73,09 | 71,26 | 72,61 | 0,97% | - |
19.11.2020 | 71,35 | 72,02 | 70,77 | 71,91 | 0,36% | - |
18.11.2020 | 72,68 | 73,59 | 70,35 | 71,65 | -0,94% | - |
17.11.2020 | 70,76 | 73,95 | 70,30 | 72,33 | 1,45% | - |
16.11.2020 | 69,95 | 71,30 | 69,35 | 71,30 | -0,77% | - |
13.11.2020 | 72,39 | 73,42 | 70,56 | 71,85 | -0,34% | - |
12.11.2020 | 73,59 | 73,99 | 70,52 | 72,10 | -4,17% | - |
11.11.2020 | 73,57 | 75,47 | 72,16 | 75,24 | 1,59% | - |
10.11.2020 | 74,45 | 77,06 | 74,06 | 74,06 | 0,10% | - |
09.11.2020 | 73,31 | 75,81 | 73,13 | 73,98 | 3,61% | - |
06.11.2020 | 72,96 | 74,41 | 0,00 | 71,40 | -6,98% | - |
05.11.2020 | 77,39 | 77,91 | 0,00 | 76,76 | 0,48% | - |
04.11.2020 | 74,18 | 77,31 | 74,18 | 76,39 | 1,87% | - |
03.11.2020 | 76,60 | 77,15 | 73,44 | 74,99 | 0,75% | - |
02.11.2020 | 76,33 | 76,33 | 74,00 | 74,43 | 1,02% | - |
30.10.2020 | 75,16 | 76,55 | 71,98 | 73,68 | -1,85% | - |
29.10.2020 | 74,07 | 75,29 | 73,80 | 75,07 | 0,68% | - |
28.10.2020 | 74,16 | 74,74 | 72,76 | 74,56 | 0,19% | - |
27.10.2020 | 75,76 | 75,76 | 74,42 | 74,42 | -1,81% | - |
26.10.2020 | 76,83 | 76,84 | 75,10 | 75,80 | -3,54% | - |
23.10.2020 | 77,14 | 78,58 | 76,27 | 78,58 | 0,21% | - |
22.10.2020 | 76,20 | 78,42 | 75,83 | 78,42 | 3,20% | - |
21.10.2020 | 75,98 | 77,09 | 75,61 | 75,99 | -0,28% | - |
20.10.2020 | 76,18 | 77,73 | 75,53 | 76,20 | -1,46% | - |
19.10.2020 | 75,74 | 77,46 | 75,17 | 77,33 | 2,91% | - |
16.10.2020 | 74,79 | 76,17 | 74,18 | 75,14 | -0,69% | - |
15.10.2020 | 72,84 | 75,67 | 72,53 | 75,67 | 1,50% | - |
14.10.2020 | 75,22 | 75,82 | 72,85 | 74,55 | -2,03% | - |
13.10.2020 | 74,78 | 76,14 | 72,56 | 76,10 | 3,36% | - |
12.10.2020 | 72,22 | 74,97 | 71,53 | 73,62 | -0,55% | - |
09.10.2020 | 74,30 | 74,87 | 72,48 | 74,03 | -0,04% | - |
08.10.2020 | 73,92 | 74,29 | 72,60 | 74,06 | 1,80% | - |
07.10.2020 | 71,94 | 73,09 | 71,84 | 72,75 | 0,54% | - |
06.10.2020 | 74,33 | 74,64 | 71,38 | 72,36 | -1,09% | - |
05.10.2020 | 73,03 | 73,16 | 73,02 | 73,16 | 2,34% | - |