31,320$
-0,29%
Echtzeit-Aktienkurs Tanger
Bid:
Ask:
Aktienkurse zur Tanger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 31,43 | 31,83 | 31,04 | 31,30 | -0,35% | 620.136,00 |
| 17.09.2024 | 31,86 | 31,88 | 31,30 | 31,41 | -1,10% | 519.541,00 |
| 16.09.2024 | 31,95 | 32,01 | 31,66 | 31,76 | -0,22% | 393.912,00 |
| 13.09.2024 | 31,92 | 32,05 | 31,65 | 31,83 | 0,89% | 555.360,00 |
| 12.09.2024 | 30,85 | 31,60 | 30,85 | 31,55 | 2,07% | 455.171,00 |
| 11.09.2024 | 30,45 | 31,11 | 30,16 | 30,91 | 0,95% | 728.398,00 |
| 10.09.2024 | 30,75 | 31,09 | 30,25 | 30,62 | -0,46% | 652.654,00 |
| 09.09.2024 | 31,00 | 31,00 | 30,61 | 30,76 | -1,54% | 597.730,00 |
| 06.09.2024 | 31,15 | 31,34 | 30,88 | 31,24 | 0,45% | 570.621,00 |
| 05.09.2024 | 31,00 | 31,38 | 30,98 | 31,10 | 1,11% | 945.166,00 |
| 04.09.2024 | 30,24 | 31,07 | 30,13 | 30,76 | 1,79% | 878.500,00 |
| 03.09.2024 | 30,17 | 30,41 | 29,97 | 30,22 | -0,72% | 888.148,00 |
| 30.08.2024 | 30,23 | 30,50 | 30,18 | 30,44 | 0,86% | 802.411,00 |
| 29.08.2024 | 30,50 | 30,60 | 30,14 | 30,18 | -0,89% | 647.419,00 |
| 28.08.2024 | 30,28 | 30,69 | 30,19 | 30,45 | 0,43% | 1.108.220,00 |
| 27.08.2024 | 30,19 | 30,60 | 30,13 | 30,32 | 0,26% | 787.542,00 |
| 26.08.2024 | 29,88 | 30,37 | 29,66 | 30,24 | 2,09% | 696.350,00 |
| 23.08.2024 | 28,91 | 29,71 | 28,69 | 29,62 | 2,92% | 593.907,00 |
| 22.08.2024 | 28,69 | 28,86 | 28,65 | 28,78 | 0,14% | 323.421,00 |
| 21.08.2024 | 28,79 | 28,79 | 28,52 | 28,74 | 0,31% | 360.435,00 |
| 20.08.2024 | 28,20 | 28,65 | 28,13 | 28,65 | 1,24% | 490.711,00 |
| 19.08.2024 | 28,03 | 28,37 | 27,96 | 28,30 | 1,00% | 343.853,00 |
| 16.08.2024 | 28,26 | 28,44 | 27,84 | 28,02 | -1,23% | 469.387,00 |
| 15.08.2024 | 27,94 | 28,61 | 27,82 | 28,37 | 2,86% | 802.014,00 |
| 14.08.2024 | 27,65 | 27,77 | 27,37 | 27,58 | 0,07% | 615.383,00 |
| 13.08.2024 | 27,73 | 27,80 | 27,43 | 27,56 | 0,25% | 399.212,00 |
| 12.08.2024 | 27,78 | 27,80 | 27,23 | 27,49 | -1,22% | 498.613,00 |
| 09.08.2024 | 27,33 | 28,01 | 27,14 | 27,83 | 1,87% | 519.095,00 |
| 08.08.2024 | 27,24 | 27,35 | 27,03 | 27,32 | 1,19% | 1.359.833,00 |
| 07.08.2024 | 27,69 | 27,82 | 26,99 | 27,00 | -1,10% | 644.521,00 |
| 06.08.2024 | 26,84 | 27,71 | 26,67 | 27,30 | 1,79% | 1.126.359,00 |
| 05.08.2024 | 26,97 | 27,55 | 26,62 | 26,82 | -4,15% | 1.645.721,00 |
| 02.08.2024 | 28,05 | 29,47 | 27,74 | 27,98 | -2,64% | 1.358.671,00 |
| 01.08.2024 | 29,11 | 29,28 | 28,31 | 28,74 | -0,55% | 570.635,00 |
| 31.07.2024 | 28,75 | 29,57 | 28,68 | 28,90 | -0,76% | 873.100,00 |
| 30.07.2024 | 28,75 | 29,28 | 28,39 | 29,12 | 1,68% | 482.713,00 |
| 29.07.2024 | 28,44 | 28,85 | 28,21 | 28,64 | 1,02% | 493.104,00 |
| 26.07.2024 | 28,01 | 28,43 | 27,78 | 28,35 | 2,31% | 547.103,00 |
| 25.07.2024 | 28,09 | 28,34 | 27,53 | 27,71 | -0,86% | 648.959,00 |
| 24.07.2024 | 29,02 | 29,19 | 27,87 | 27,95 | -3,82% | 646.563,00 |
| 23.07.2024 | 28,41 | 29,27 | 28,29 | 29,06 | 1,82% | 898.151,00 |
| 22.07.2024 | 28,43 | 28,61 | 28,05 | 28,54 | 1,06% | 445.249,00 |
| 19.07.2024 | 28,38 | 28,46 | 28,06 | 28,24 | -0,25% | 485.364,00 |
| 18.07.2024 | 27,98 | 28,72 | 27,98 | 28,31 | 0,68% | 620.586,00 |
| 17.07.2024 | 27,73 | 28,45 | 27,73 | 28,12 | 0,54% | 695.400,00 |
| 16.07.2024 | 27,86 | 28,00 | 27,70 | 27,97 | 1,08% | 790.203,00 |
| 15.07.2024 | 27,62 | 27,72 | 27,33 | 27,67 | 1,10% | 538.767,00 |
| 12.07.2024 | 27,25 | 27,56 | 27,08 | 27,37 | 1,37% | 539.720,00 |
| 11.07.2024 | 27,35 | 27,49 | 26,89 | 27,00 | 0,33% | 579.747,00 |
| 10.07.2024 | 26,57 | 27,03 | 26,37 | 26,91 | 1,62% | 588.430,00 |
| 09.07.2024 | 26,22 | 26,72 | 26,05 | 26,48 | 0,53% | 810.357,00 |
| 08.07.2024 | 26,28 | 26,55 | 26,16 | 26,34 | 0,80% | 570.641,00 |
| 05.07.2024 | 26,07 | 26,42 | 25,96 | 26,13 | -0,08% | 801.944,00 |
| 03.07.2024 | 26,23 | 26,33 | 26,01 | 26,15 | 0,23% | 332.991,00 |
| 02.07.2024 | 26,39 | 26,45 | 25,94 | 26,09 | -0,65% | 1.653.992,00 |
| 01.07.2024 | 27,06 | 27,06 | 26,12 | 26,26 | -3,14% | 678.152,00 |
| 28.06.2024 | 27,32 | 27,32 | 26,75 | 27,11 | 0,63% | 2.060.566,00 |
| 27.06.2024 | 26,59 | 26,96 | 26,53 | 26,94 | 1,51% | 556.285,00 |
| 26.06.2024 | 26,49 | 26,74 | 26,32 | 26,54 | -0,79% | 717.392,00 |
| 25.06.2024 | 27,06 | 27,07 | 26,48 | 26,75 | -1,18% | 606.631,00 |
| 24.06.2024 | 26,57 | 27,26 | 26,54 | 27,07 | 1,96% | 943.083,00 |
| 21.06.2024 | 26,95 | 27,00 | 26,38 | 26,55 | -0,97% | 1.537.827,00 |
| 20.06.2024 | 26,60 | 27,12 | 26,59 | 26,81 | 0,49% | 960.091,00 |
| 18.06.2024 | 27,21 | 27,33 | 26,58 | 26,68 | -1,69% | 854.747,00 |
| 17.06.2024 | 26,94 | 27,14 | 26,82 | 27,14 | 0,33% | 562.580,00 |
| 14.06.2024 | 27,53 | 27,80 | 27,00 | 27,05 | -2,80% | 469.497,00 |
| 13.06.2024 | 27,90 | 27,98 | 27,54 | 27,83 | -0,11% | 395.380,00 |
| 12.06.2024 | 27,83 | 28,22 | 27,75 | 27,86 | 2,80% | 959.461,00 |
| 11.06.2024 | 26,88 | 27,25 | 26,75 | 27,10 | 0,15% | 853.421,00 |
| 10.06.2024 | 26,53 | 27,14 | 26,51 | 27,06 | 0,97% | 888.924,00 |
| 07.06.2024 | 26,75 | 26,94 | 26,64 | 26,80 | -1,03% | 724.952,00 |
| 06.06.2024 | 27,00 | 27,12 | 26,89 | 27,08 | -0,44% | 473.256,00 |
| 05.06.2024 | 27,50 | 27,50 | 27,09 | 27,20 | -0,91% | 538.189,00 |
| 04.06.2024 | 27,58 | 27,65 | 27,44 | 27,45 | -0,83% | 458.689,00 |
| 03.06.2024 | 27,90 | 27,97 | 27,60 | 27,68 | -0,25% | 565.685,00 |
| 31.05.2024 | 27,55 | 27,83 | 27,49 | 27,75 | 1,20% | 716.535,00 |
| 30.05.2024 | 26,99 | 27,44 | 26,91 | 27,42 | 2,24% | 506.841,00 |
| 29.05.2024 | 26,82 | 27,17 | 26,75 | 26,82 | -1,07% | 542.980,00 |
| 28.05.2024 | 27,65 | 27,70 | 27,03 | 27,11 | -0,95% | 495.503,00 |
| 24.05.2024 | 27,29 | 27,40 | 27,00 | 27,37 | 1,33% | 357.839,00 |
| 23.05.2024 | 27,09 | 27,22 | 26,86 | 27,01 | -0,55% | 554.094,00 |
| 22.05.2024 | 27,57 | 27,75 | 27,08 | 27,16 | -1,77% | 788.714,00 |
| 21.05.2024 | 27,60 | 27,75 | 27,48 | 27,65 | -0,18% | 399.212,00 |
| 20.05.2024 | 27,70 | 27,97 | 27,56 | 27,70 | -0,14% | 642.012,00 |
| 17.05.2024 | 28,48 | 28,48 | 27,72 | 27,74 | -0,54% | 752.422,00 |
| 16.05.2024 | 28,31 | 28,38 | 27,87 | 27,89 | -1,41% | 440.185,00 |
| 15.05.2024 | 29,05 | 29,26 | 28,15 | 28,29 | -2,14% | 622.203,00 |
| 14.05.2024 | 28,16 | 28,94 | 28,00 | 28,91 | 3,92% | 1.047.650,00 |
| 13.05.2024 | 27,98 | 28,11 | 27,77 | 27,82 | 0,00% | 484.960,00 |
| 10.05.2024 | 27,97 | 28,00 | 27,53 | 27,82 | 0,18% | 470.231,00 |
| 09.05.2024 | 28,02 | 28,02 | 27,65 | 27,77 | -0,39% | 617.941,00 |
| 08.05.2024 | 28,00 | 28,00 | 27,61 | 27,88 | -0,92% | 561.837,00 |
| 07.05.2024 | 27,62 | 28,20 | 27,57 | 28,14 | 2,59% | 1.043.993,00 |
| 06.05.2024 | 27,63 | 27,65 | 27,06 | 27,43 | -0,11% | 699.891,00 |
| 03.05.2024 | 28,35 | 28,35 | 26,82 | 27,46 | -1,89% | 1.436.287,00 |
| 02.05.2024 | 28,24 | 28,30 | 27,80 | 27,99 | 2,04% | 1.022.118,00 |
| 01.05.2024 | 27,64 | 28,24 | 27,06 | 27,43 | -3,25% | 963.486,00 |
| 30.04.2024 | 28,42 | 28,53 | 28,21 | 28,35 | -0,91% | 891.940,00 |
| 29.04.2024 | 28,78 | 28,86 | 28,44 | 28,61 | -0,93% | 722.062,00 |
| 26.04.2024 | 28,79 | 29,01 | 28,68 | 28,88 | 0,73% | 540.475,00 |