8,410$
1,94%
Echtzeit-Aktienkurs Tredegar Corp.
Bid:
Ask:
Aktienkurse zur Tredegar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,46 | 8,48 | 8,37 | 8,43 | 2,18% | 6.001,00 |
| 04.11.2024 | 8,10 | 8,48 | 8,05 | 8,25 | 1,23% | 99.873,00 |
| 01.11.2024 | 7,84 | 8,16 | 7,79 | 8,15 | 5,16% | 175.694,00 |
| 31.10.2024 | 7,76 | 7,78 | 7,64 | 7,75 | -0,13% | 104.732,00 |
| 30.10.2024 | 7,83 | 7,94 | 7,75 | 7,76 | -0,89% | 137.409,00 |
| 29.10.2024 | 7,89 | 7,89 | 7,76 | 7,83 | -0,63% | 57.359,00 |
| 28.10.2024 | 7,77 | 7,90 | 7,73 | 7,88 | 2,74% | 119.231,00 |
| 25.10.2024 | 7,60 | 7,73 | 7,57 | 7,67 | 1,72% | 119.031,00 |
| 24.10.2024 | 7,78 | 7,78 | 7,45 | 7,54 | -2,08% | 76.713,00 |
| 23.10.2024 | 7,80 | 7,80 | 7,63 | 7,70 | -1,66% | 45.414,00 |
| 22.10.2024 | 7,91 | 7,91 | 7,73 | 7,83 | -0,89% | 119.903,00 |
| 21.10.2024 | 8,16 | 8,25 | 7,90 | 7,90 | -2,59% | 96.719,00 |
| 18.10.2024 | 8,01 | 8,21 | 7,95 | 8,11 | 1,37% | 68.206,00 |
| 17.10.2024 | 8,06 | 8,15 | 7,84 | 8,00 | 0,13% | 150.592,00 |
| 16.10.2024 | 7,23 | 8,54 | 7,23 | 7,99 | 10,97% | 625.987,00 |
| 15.10.2024 | 7,21 | 7,35 | 7,19 | 7,20 | -0,41% | 80.376,00 |
| 14.10.2024 | 7,24 | 7,29 | 7,09 | 7,23 | 0,42% | 60.535,00 |
| 11.10.2024 | 7,05 | 7,28 | 7,05 | 7,20 | 1,69% | 43.435,00 |
| 10.10.2024 | 7,11 | 7,14 | 6,97 | 7,08 | -1,39% | 67.994,00 |
| 09.10.2024 | 7,29 | 7,30 | 7,16 | 7,18 | -0,69% | 39.767,00 |
| 08.10.2024 | 7,12 | 7,24 | 7,08 | 7,23 | 1,26% | 44.896,00 |
| 07.10.2024 | 7,21 | 7,30 | 7,10 | 7,14 | -1,79% | 74.594,00 |
| 04.10.2024 | 7,20 | 7,29 | 7,14 | 7,27 | 2,97% | 49.453,00 |
| 03.10.2024 | 7,08 | 7,19 | 6,99 | 7,06 | -0,98% | 43.038,00 |
| 02.10.2024 | 7,10 | 7,19 | 7,10 | 7,13 | -0,42% | 28.971,00 |
| 01.10.2024 | 7,30 | 7,34 | 7,15 | 7,16 | -1,78% | 48.240,00 |
| 30.09.2024 | 7,19 | 7,45 | 7,19 | 7,29 | 0,55% | 76.542,00 |
| 27.09.2024 | 7,19 | 7,45 | 7,19 | 7,25 | 1,68% | 120.746,00 |
| 26.09.2024 | 7,00 | 7,28 | 6,96 | 7,13 | 2,44% | 108.784,00 |
| 25.09.2024 | 7,13 | 7,15 | 6,89 | 6,96 | -3,47% | 61.952,00 |
| 24.09.2024 | 7,16 | 7,33 | 7,11 | 7,21 | 1,84% | 88.187,00 |
| 23.09.2024 | 7,05 | 7,32 | 7,04 | 7,08 | 0,28% | 99.113,00 |
| 20.09.2024 | 6,88 | 7,16 | 6,88 | 7,06 | 0,14% | 222.490,00 |
| 19.09.2024 | 6,84 | 7,05 | 6,79 | 7,05 | 5,86% | 103.511,00 |
| 18.09.2024 | 6,68 | 7,03 | 6,64 | 6,66 | 0,30% | 103.550,00 |
| 17.09.2024 | 6,44 | 6,76 | 6,42 | 6,64 | 3,11% | 97.277,00 |
| 16.09.2024 | 6,50 | 6,50 | 6,37 | 6,44 | 0,31% | 68.271,00 |
| 13.09.2024 | 6,05 | 6,48 | 6,00 | 6,42 | 6,47% | 107.830,00 |
| 12.09.2024 | 6,12 | 6,12 | 5,96 | 6,03 | -0,66% | 58.537,00 |
| 11.09.2024 | 5,99 | 6,08 | 5,93 | 6,07 | 0,33% | 66.559,00 |
| 10.09.2024 | 6,13 | 6,13 | 5,98 | 6,05 | 0,33% | 44.096,00 |
| 09.09.2024 | 5,98 | 6,10 | 5,97 | 6,03 | 0,67% | 47.061,00 |
| 06.09.2024 | 6,09 | 6,09 | 5,86 | 5,99 | -2,12% | 81.023,00 |
| 05.09.2024 | 6,14 | 6,14 | 6,04 | 6,12 | 0,82% | 33.609,00 |
| 04.09.2024 | 6,03 | 6,13 | 6,01 | 6,07 | -0,16% | 42.224,00 |
| 03.09.2024 | 6,01 | 6,14 | 6,01 | 6,08 | -0,82% | 54.797,00 |
| 30.08.2024 | 6,05 | 6,14 | 5,98 | 6,13 | 3,03% | 116.565,00 |
| 29.08.2024 | 6,03 | 6,11 | 5,94 | 5,95 | -1,16% | 77.753,00 |
| 28.08.2024 | 6,00 | 6,06 | 5,98 | 6,02 | -0,82% | 90.451,00 |
| 27.08.2024 | 6,15 | 6,15 | 5,98 | 6,07 | -1,78% | 30.541,00 |
| 26.08.2024 | 6,10 | 6,18 | 6,05 | 6,18 | 2,66% | 75.459,00 |
| 23.08.2024 | 5,71 | 6,09 | 5,71 | 6,02 | 6,55% | 83.543,00 |
| 22.08.2024 | 5,70 | 5,72 | 5,63 | 5,65 | -1,40% | 53.413,00 |
| 21.08.2024 | 5,81 | 5,81 | 5,68 | 5,73 | 0,17% | 39.535,00 |
| 20.08.2024 | 5,82 | 5,89 | 5,68 | 5,72 | -2,22% | 72.858,00 |
| 19.08.2024 | 5,69 | 5,90 | 5,68 | 5,85 | 2,99% | 167.502,00 |
| 16.08.2024 | 5,63 | 5,79 | 5,63 | 5,68 | 0,89% | 68.440,00 |
| 15.08.2024 | 5,64 | 5,79 | 5,58 | 5,63 | 3,11% | 104.368,00 |
| 14.08.2024 | 5,54 | 5,58 | 5,46 | 5,46 | -0,55% | 56.130,00 |
| 13.08.2024 | 5,40 | 5,53 | 5,35 | 5,49 | 3,00% | 49.452,00 |
| 12.08.2024 | 5,38 | 5,42 | 5,30 | 5,33 | -0,37% | 64.946,00 |
| 09.08.2024 | 5,58 | 5,58 | 5,33 | 5,35 | -4,12% | 53.406,00 |
| 08.08.2024 | 5,38 | 5,63 | 5,38 | 5,58 | 3,53% | 115.560,00 |
| 07.08.2024 | 5,22 | 5,97 | 5,22 | 5,39 | 7,37% | 151.723,00 |
| 06.08.2024 | 4,91 | 5,05 | 4,91 | 5,02 | 2,87% | 62.486,00 |
| 05.08.2024 | 5,16 | 5,16 | 4,87 | 4,88 | -7,05% | 112.040,00 |
| 02.08.2024 | 5,34 | 5,43 | 5,21 | 5,25 | -5,41% | 77.258,00 |
| 01.08.2024 | 5,75 | 5,78 | 5,44 | 5,55 | -2,80% | 132.441,00 |
| 31.07.2024 | 5,86 | 5,86 | 5,65 | 5,71 | -1,72% | 138.128,00 |
| 30.07.2024 | 5,88 | 5,88 | 5,68 | 5,81 | -1,53% | 56.575,00 |
| 29.07.2024 | 6,02 | 6,02 | 5,89 | 5,90 | -1,67% | 60.076,00 |
| 26.07.2024 | 6,15 | 6,16 | 5,84 | 6,00 | -0,50% | 49.802,00 |
| 25.07.2024 | 5,91 | 6,18 | 5,85 | 6,03 | 3,61% | 75.510,00 |
| 24.07.2024 | 5,89 | 6,10 | 5,78 | 5,82 | -1,85% | 88.975,00 |
| 23.07.2024 | 5,67 | 5,97 | 5,64 | 5,93 | 4,59% | 73.241,00 |
| 22.07.2024 | 5,79 | 5,79 | 5,56 | 5,67 | -2,41% | 80.130,00 |
| 19.07.2024 | 5,72 | 5,88 | 5,61 | 5,81 | 1,75% | 118.467,00 |
| 18.07.2024 | 5,60 | 5,77 | 5,60 | 5,71 | 0,88% | 89.922,00 |
| 17.07.2024 | 5,70 | 5,87 | 5,60 | 5,66 | -1,57% | 109.380,00 |
| 16.07.2024 | 5,47 | 5,81 | 5,47 | 5,75 | 6,09% | 108.984,00 |
| 15.07.2024 | 5,24 | 5,46 | 5,23 | 5,42 | 4,63% | 99.283,00 |
| 12.07.2024 | 5,14 | 5,30 | 5,09 | 5,18 | 1,57% | 105.020,00 |
| 11.07.2024 | 4,92 | 5,15 | 4,88 | 5,10 | 5,81% | 349.012,00 |
| 10.07.2024 | 4,76 | 4,84 | 4,76 | 4,82 | 1,05% | 58.861,00 |
| 09.07.2024 | 4,72 | 4,78 | 4,69 | 4,77 | 1,06% | 48.297,00 |
| 08.07.2024 | 4,63 | 4,75 | 4,62 | 4,72 | 2,16% | 61.894,00 |
| 05.07.2024 | 4,73 | 4,73 | 4,58 | 4,62 | -2,12% | 125.856,00 |
| 03.07.2024 | 4,70 | 4,76 | 4,65 | 4,72 | 0,85% | 28.305,00 |
| 02.07.2024 | 4,70 | 4,72 | 4,60 | 4,68 | -0,43% | 61.148,00 |
| 01.07.2024 | 4,85 | 4,95 | 4,65 | 4,70 | -1,88% | 96.103,00 |
| 28.06.2024 | 4,54 | 4,86 | 4,48 | 4,79 | 7,16% | 369.814,00 |
| 27.06.2024 | 4,36 | 4,56 | 4,35 | 4,47 | 2,05% | 96.291,00 |
| 26.06.2024 | 4,36 | 4,39 | 4,31 | 4,38 | 0,00% | 94.336,00 |
| 25.06.2024 | 4,58 | 4,58 | 4,37 | 4,38 | -4,58% | 84.557,00 |
| 24.06.2024 | 4,79 | 4,82 | 4,57 | 4,59 | -3,77% | 142.520,00 |
| 21.06.2024 | 4,74 | 4,83 | 4,70 | 4,77 | 0,63% | 94.900,00 |
| 20.06.2024 | 4,71 | 4,85 | 4,70 | 4,74 | -0,84% | 60.735,00 |
| 18.06.2024 | 5,07 | 5,07 | 4,74 | 4,78 | -5,53% | 145.653,00 |
| 17.06.2024 | 5,02 | 5,06 | 4,91 | 5,06 | 0,00% | 52.454,00 |
| 14.06.2024 | 4,95 | 5,08 | 4,90 | 5,06 | 1,61% | 96.016,00 |