10,700€
0,47%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 10,75 | 10,75 | 10,60 | 10,75 | 0,94% | - |
| 05.11.2026 | 11,10 | 11,35 | 10,50 | 10,65 | -4,48% | - |
| 04.11.2026 | 10,70 | 12,00 | 10,70 | 11,15 | 1,83% | 15.344,00 |
| 03.11.2026 | 10,75 | 11,00 | 10,25 | 10,95 | 1,86% | - |
| 02.11.2026 | 9,88 | 10,90 | 9,43 | 10,75 | 9,97% | - |
| 30.10.2026 | 9,13 | 9,88 | 9,03 | 9,78 | 6,83% | - |
| 29.10.2026 | 9,05 | 9,63 | 9,00 | 9,15 | 0,55% | - |
| 28.10.2026 | 9,30 | 9,73 | 9,08 | 9,10 | -1,62% | - |
| 27.10.2026 | 9,55 | 9,83 | 8,98 | 9,25 | -3,14% | - |
| 26.10.2026 | 10,70 | 10,80 | 9,45 | 9,55 | -11,16% | - |
| 23.10.2026 | 10,50 | 10,90 | 9,78 | 10,75 | 3,37% | - |
| 22.10.2026 | 8,30 | 10,55 | 8,25 | 10,40 | 22,35% | 5.900,00 |
| 21.10.2026 | 8,15 | 8,68 | 7,95 | 8,50 | 4,29% | 15,00 |
| 20.10.2026 | 8,25 | 8,60 | 7,98 | 8,15 | -2,40% | - |
| 19.10.2026 | 9,10 | 9,25 | 8,28 | 8,35 | -7,73% | - |
| 16.10.2026 | 9,33 | 9,40 | 8,85 | 9,05 | -3,21% | - |
| 15.10.2026 | 9,15 | 9,40 | 9,15 | 9,35 | 7,47% | - |
| 14.10.2026 | 8,55 | 8,98 | 8,18 | 8,70 | 1,75% | - |
| 13.10.2026 | 7,55 | 8,75 | 7,55 | 8,55 | 11,76% | - |
| 12.10.2026 | 8,20 | 8,40 | 7,55 | 7,65 | -6,71% | - |
| 09.10.2026 | 8,65 | 8,73 | 8,15 | 8,20 | -5,20% | - |
| 08.10.2026 | 8,65 | 8,70 | 8,33 | 8,65 | -0,57% | - |
| 07.10.2026 | 8,45 | 8,70 | 8,08 | 8,70 | 3,57% | - |
| 06.10.2026 | 8,25 | 8,45 | 8,05 | 8,40 | 1,82% | 11.000,00 |
| 05.10.2026 | 8,40 | 8,48 | 7,95 | 8,25 | -1,20% | 15.000,00 |
| 02.10.2026 | 8,48 | 8,58 | 8,20 | 8,35 | -1,18% | - |
| 01.10.2026 | 8,50 | 8,80 | 8,28 | 8,45 | 0,60% | - |
| 30.09.2026 | 8,48 | 8,80 | 8,25 | 8,40 | -1,18% | - |
| 29.09.2026 | 8,43 | 8,75 | 8,28 | 8,50 | 0,59% | - |
| 28.09.2026 | 8,70 | 8,80 | 8,43 | 8,45 | -4,52% | 10,00 |
| 25.09.2026 | 8,98 | 9,05 | 8,48 | 8,85 | -1,67% | - |
| 24.09.2026 | 9,18 | 9,33 | 8,83 | 9,00 | -1,91% | - |
| 23.09.2026 | 9,18 | 9,35 | 9,05 | 9,18 | -0,27% | - |
| 22.09.2026 | 9,00 | 9,50 | 8,98 | 9,20 | 1,66% | - |
| 21.09.2026 | 8,88 | 9,58 | 8,85 | 9,05 | 2,26% | 26,00 |
| 18.09.2026 | 8,80 | 8,93 | 8,70 | 8,85 | 0,57% | - |
| 17.09.2026 | 8,95 | 9,10 | 8,68 | 8,80 | -1,40% | - |
| 16.09.2026 | 8,95 | 9,15 | 8,55 | 8,93 | 0,00% | - |
| 15.09.2026 | 9,10 | 9,53 | 8,90 | 8,93 | -2,46% | - |
| 14.09.2026 | 9,23 | 9,48 | 8,83 | 9,15 | -1,61% | - |
| 11.09.2026 | 9,45 | 9,60 | 9,25 | 9,30 | -1,33% | - |
| 10.09.2026 | 9,28 | 9,43 | 9,05 | 9,43 | 1,34% | 2.275,00 |
| 09.09.2026 | 9,10 | 9,48 | 9,03 | 9,30 | 1,92% | - |
| 08.09.2026 | 9,25 | 9,25 | 8,95 | 9,13 | -0,82% | - |
| 07.09.2026 | 9,20 | 9,25 | 9,18 | 9,20 | 0,55% | - |
| 04.09.2026 | 9,23 | 9,45 | 9,10 | 9,15 | -1,61% | - |
| 03.09.2026 | 9,10 | 9,53 | 8,98 | 9,30 | 1,92% | - |
| 02.09.2026 | 9,03 | 9,53 | 8,90 | 9,13 | 0,27% | 18.000,00 |
| 01.09.2026 | 9,15 | 9,53 | 8,90 | 9,10 | -0,27% | - |
| 31.08.2026 | 8,75 | 9,33 | 8,70 | 9,13 | 3,69% | - |
| 28.08.2026 | 8,55 | 9,18 | 8,50 | 8,80 | 2,33% | - |
| 27.08.2026 | 7,90 | 8,68 | 7,78 | 8,60 | 10,26% | - |
| 26.08.2026 | 7,73 | 7,95 | 7,58 | 7,80 | 0,00% | 20.600,00 |
| 25.08.2026 | 8,08 | 8,13 | 7,75 | 7,80 | -2,50% | - |
| 24.08.2026 | 7,80 | 8,13 | 7,78 | 8,00 | 1,27% | 15.000,00 |
| 21.08.2026 | 8,48 | 8,73 | 7,68 | 7,90 | -5,95% | - |
| 20.08.2026 | 8,80 | 9,03 | 8,30 | 8,40 | -4,55% | 1.800,00 |
| 19.08.2026 | 8,83 | 9,25 | 8,70 | 8,80 | -33,33% | - |
| 05.05.2026 | 12,95 | 14,00 | 12,90 | 13,20 | 2,33% | - |
| 04.05.2026 | 13,45 | 13,90 | 12,85 | 12,90 | -3,73% | - |
| 30.04.2026 | 13,35 | 13,95 | 13,30 | 13,40 | 0,00% | - |
| 29.04.2026 | 14,05 | 14,45 | 13,40 | 13,40 | -4,29% | - |
| 28.04.2026 | 14,10 | 14,30 | 13,85 | 14,00 | -2,10% | - |
| 27.04.2026 | 14,35 | 14,65 | 13,90 | 14,30 | -0,69% | - |
| 24.04.2026 | 13,90 | 14,45 | 13,90 | 14,40 | 2,86% | - |
| 23.04.2026 | 14,20 | 14,60 | 13,90 | 14,00 | -2,78% | - |
| 22.04.2026 | 13,95 | 14,85 | 13,90 | 14,40 | 3,60% | - |
| 21.04.2026 | 14,80 | 15,35 | 13,85 | 13,90 | -6,08% | - |
| 20.04.2026 | 14,90 | 15,40 | 14,70 | 14,80 | -1,99% | - |
| 17.04.2026 | 14,20 | 15,20 | 14,05 | 15,10 | 5,59% | - |
| 16.04.2026 | 14,30 | 14,65 | 14,00 | 14,30 | 0,00% | - |
| 15.04.2026 | 13,75 | 14,55 | 13,75 | 14,30 | 2,88% | - |
| 14.04.2026 | 13,50 | 14,05 | 13,45 | 13,90 | 1,46% | - |
| 13.04.2026 | 13,05 | 13,70 | 12,95 | 13,70 | 4,58% | - |
| 10.04.2026 | 14,80 | 14,95 | 13,00 | 13,10 | -10,88% | - |
| 09.04.2026 | 15,00 | 15,35 | 14,50 | 14,70 | -2,65% | - |
| 08.04.2026 | 15,65 | 15,75 | 15,05 | 15,10 | -1,31% | - |
| 07.04.2026 | 15,20 | 15,70 | 15,05 | 15,30 | 0,00% | - |
| 02.04.2026 | 14,90 | 15,70 | 14,80 | 15,30 | 0,66% | - |
| 01.04.2026 | 15,05 | 15,20 | 14,50 | 15,20 | 2,01% | - |
| 31.03.2026 | 15,05 | 15,25 | 14,65 | 14,90 | 0,00% | - |
| 30.03.2026 | 14,05 | 15,00 | 13,90 | 14,90 | 7,97% | - |
| 27.03.2026 | 14,25 | 14,25 | 13,50 | 13,80 | -3,50% | - |
| 26.03.2026 | 14,00 | 14,30 | 13,75 | 14,30 | 1,42% | - |
| 25.03.2026 | 13,95 | 14,25 | 13,75 | 14,10 | 0,71% | - |
| 24.03.2026 | 13,80 | 14,20 | 13,60 | 14,00 | -0,71% | - |
| 23.03.2026 | 13,65 | 14,60 | 13,55 | 14,10 | 2,17% | - |
| 20.03.2026 | 14,05 | 14,50 | 13,60 | 13,80 | -2,13% | - |
| 19.03.2026 | 13,65 | 14,15 | 13,60 | 14,10 | 2,92% | - |
| 18.03.2026 | 14,05 | 14,15 | 13,40 | 13,70 | -1,44% | 700,00 |
| 17.03.2026 | 14,05 | 14,55 | 13,80 | 13,90 | -2,11% | - |
| 16.03.2026 | 14,10 | 14,45 | 13,85 | 14,20 | 1,43% | - |
| 13.03.2026 | 13,30 | 14,20 | 13,30 | 14,00 | 4,48% | - |
| 12.03.2026 | 13,65 | 13,95 | 13,20 | 13,40 | -2,19% | - |
| 11.03.2026 | 13,70 | 14,45 | 13,15 | 13,70 | -0,72% | - |
| 10.03.2026 | 15,35 | 15,45 | 13,70 | 13,80 | -10,39% | - |
| 09.03.2026 | 14,90 | 15,60 | 14,85 | 15,40 | 1,99% | - |
| 06.03.2026 | 15,45 | 15,70 | 14,80 | 15,10 | -1,95% | - |
| 05.03.2026 | 15,35 | 15,60 | 14,65 | 15,40 | 0,00% | - |
| 04.03.2026 | 15,25 | 15,70 | 15,00 | 15,40 | 0,00% | - |