8,310$
-0,72%
Echtzeit-Aktienkurs Tredegar Corp.
Bid:
Ask:
Aktienkurse zur Tredegar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 8,31 | 8,31 | 8,31 | 8,31 | -0,72% | 720,00 |
| 02.06.2025 | 8,45 | 8,51 | 8,30 | 8,37 | -0,12% | 65.878,00 |
| 30.05.2025 | 8,47 | 8,52 | 8,33 | 8,38 | -0,95% | 48.649,00 |
| 29.05.2025 | 8,30 | 8,50 | 8,07 | 8,46 | 2,55% | 55.460,00 |
| 28.05.2025 | 8,33 | 8,48 | 8,24 | 8,25 | -1,90% | 56.192,00 |
| 27.05.2025 | 8,23 | 8,47 | 8,23 | 8,41 | 2,56% | 43.195,00 |
| 23.05.2025 | 8,10 | 8,51 | 8,10 | 8,20 | 0,12% | 49.938,00 |
| 22.05.2025 | 8,30 | 8,41 | 8,19 | 8,19 | -1,68% | 54.001,00 |
| 21.05.2025 | 8,20 | 8,37 | 8,15 | 8,33 | 1,46% | 100.930,00 |
| 20.05.2025 | 8,37 | 8,44 | 8,21 | 8,21 | -1,08% | 38.440,00 |
| 19.05.2025 | 8,25 | 8,41 | 8,19 | 8,30 | 0,61% | 55.401,00 |
| 16.05.2025 | 8,33 | 8,54 | 8,22 | 8,25 | -0,96% | 182.036,00 |
| 15.05.2025 | 8,24 | 8,40 | 8,23 | 8,33 | 1,59% | 35.698,00 |
| 14.05.2025 | 8,38 | 8,42 | 8,09 | 8,20 | -3,07% | 77.310,00 |
| 13.05.2025 | 8,53 | 8,67 | 8,38 | 8,46 | 0,71% | 112.628,00 |
| 12.05.2025 | 8,52 | 8,74 | 8,28 | 8,40 | 0,24% | 90.940,00 |
| 09.05.2025 | 8,28 | 8,59 | 8,28 | 8,38 | 1,33% | 58.462,00 |
| 08.05.2025 | 8,15 | 8,58 | 8,15 | 8,27 | 1,47% | 109.891,00 |
| 07.05.2025 | 8,30 | 8,43 | 8,04 | 8,15 | -2,16% | 76.140,00 |
| 06.05.2025 | 7,98 | 8,40 | 7,98 | 8,33 | 3,35% | 114.613,00 |
| 05.05.2025 | 8,05 | 8,17 | 7,97 | 8,06 | -1,10% | 72.046,00 |
| 02.05.2025 | 7,75 | 8,20 | 7,75 | 8,15 | 5,84% | 71.575,00 |
| 01.05.2025 | 7,67 | 7,90 | 7,67 | 7,70 | -0,90% | 38.821,00 |
| 30.04.2025 | 7,86 | 7,94 | 7,73 | 7,77 | -2,63% | 68.832,00 |
| 29.04.2025 | 7,74 | 8,00 | 7,65 | 7,98 | 4,72% | 84.563,00 |
| 28.04.2025 | 7,50 | 7,67 | 7,39 | 7,62 | 2,56% | 54.326,00 |
| 25.04.2025 | 7,35 | 7,56 | 7,25 | 7,43 | -0,54% | 71.009,00 |
| 24.04.2025 | 7,49 | 7,55 | 7,27 | 7,47 | 2,75% | 37.333,00 |
| 23.04.2025 | 7,48 | 7,55 | 7,23 | 7,27 | -0,14% | 60.350,00 |
| 22.04.2025 | 7,35 | 7,44 | 7,15 | 7,28 | 1,53% | 83.715,00 |
| 21.04.2025 | 7,15 | 7,19 | 7,10 | 7,17 | 0,14% | 59.336,00 |
| 17.04.2025 | 7,14 | 7,33 | 7,13 | 7,16 | -0,42% | 68.177,00 |
| 16.04.2025 | 7,38 | 7,40 | 7,12 | 7,19 | -1,64% | 78.647,00 |
| 15.04.2025 | 7,27 | 7,36 | 7,14 | 7,31 | 1,39% | 62.161,00 |
| 14.04.2025 | 7,24 | 7,33 | 7,12 | 7,21 | 0,98% | 62.955,00 |
| 11.04.2025 | 7,00 | 7,23 | 6,75 | 7,14 | 1,42% | 61.677,00 |
| 10.04.2025 | 7,00 | 7,22 | 6,85 | 7,04 | -2,09% | 104.326,00 |
| 09.04.2025 | 6,56 | 7,44 | 6,51 | 7,19 | 8,77% | 130.388,00 |
| 08.04.2025 | 7,05 | 7,07 | 6,48 | 6,61 | -2,94% | 137.349,00 |
| 07.04.2025 | 6,66 | 7,17 | 6,45 | 6,81 | 0,59% | 117.235,00 |
| 04.04.2025 | 7,25 | 7,32 | 6,66 | 6,77 | -9,73% | 120.183,00 |
| 03.04.2025 | 7,50 | 7,57 | 7,36 | 7,50 | -3,23% | 131.222,00 |
| 02.04.2025 | 7,64 | 7,80 | 7,59 | 7,75 | 0,65% | 109.093,00 |
| 01.04.2025 | 7,70 | 7,78 | 7,56 | 7,70 | 0,00% | 48.302,00 |
| 31.03.2025 | 7,56 | 7,78 | 7,55 | 7,70 | 0,00% | 83.770,00 |
| 28.03.2025 | 7,91 | 7,98 | 7,62 | 7,70 | -2,65% | 74.170,00 |
| 27.03.2025 | 7,91 | 7,99 | 7,84 | 7,91 | -0,38% | 52.449,00 |
| 26.03.2025 | 7,98 | 8,00 | 7,84 | 7,94 | 0,38% | 60.786,00 |
| 25.03.2025 | 7,91 | 8,07 | 7,85 | 7,91 | 0,00% | 112.308,00 |
| 24.03.2025 | 7,85 | 8,03 | 7,68 | 7,91 | 1,67% | 134.942,00 |
| 21.03.2025 | 7,44 | 7,94 | 7,34 | 7,78 | 2,37% | 473.900,00 |
| 20.03.2025 | 7,45 | 7,70 | 7,36 | 7,60 | 1,20% | 60.683,00 |
| 19.03.2025 | 7,43 | 7,53 | 7,29 | 7,51 | 2,46% | 49.855,00 |
| 18.03.2025 | 7,34 | 7,36 | 7,13 | 7,33 | 0,14% | 79.543,00 |
| 17.03.2025 | 7,36 | 7,41 | 7,19 | 7,32 | -0,27% | 87.937,00 |
| 14.03.2025 | 7,28 | 7,43 | 7,26 | 7,34 | 1,10% | 57.826,00 |
| 13.03.2025 | 7,52 | 7,62 | 7,12 | 7,26 | -4,60% | 81.087,00 |
| 12.03.2025 | 7,07 | 7,76 | 7,07 | 7,61 | 12,24% | 174.285,00 |
| 11.03.2025 | 6,82 | 6,91 | 6,65 | 6,78 | -0,15% | 63.559,00 |
| 10.03.2025 | 7,01 | 7,08 | 6,79 | 6,79 | -3,82% | 92.161,00 |
| 07.03.2025 | 6,85 | 7,11 | 6,82 | 7,06 | 2,02% | 62.405,00 |
| 06.03.2025 | 6,86 | 6,98 | 6,80 | 6,92 | 0,00% | 57.459,00 |
| 05.03.2025 | 7,03 | 7,03 | 6,80 | 6,92 | -0,14% | 103.651,00 |
| 04.03.2025 | 7,08 | 7,14 | 6,91 | 6,93 | -3,88% | 113.069,00 |
| 03.03.2025 | 7,94 | 7,94 | 7,20 | 7,21 | -7,45% | 95.369,00 |
| 28.02.2025 | 7,80 | 7,89 | 7,74 | 7,79 | 0,13% | 45.783,00 |
| 27.02.2025 | 7,91 | 7,91 | 7,72 | 7,78 | -1,52% | 55.766,00 |
| 26.02.2025 | 8,01 | 8,01 | 7,75 | 7,90 | -0,75% | 84.842,00 |
| 25.02.2025 | 8,06 | 8,12 | 7,95 | 7,96 | -0,75% | 66.783,00 |
| 24.02.2025 | 8,11 | 8,19 | 7,95 | 8,02 | -1,11% | 62.500,00 |
| 21.02.2025 | 8,10 | 8,26 | 7,94 | 8,11 | 0,62% | 87.311,00 |
| 20.02.2025 | 7,92 | 8,07 | 7,92 | 8,06 | 0,62% | 45.790,00 |
| 19.02.2025 | 8,10 | 8,10 | 7,89 | 8,01 | -0,74% | 69.476,00 |
| 18.02.2025 | 7,87 | 8,10 | 7,83 | 8,07 | 2,02% | 94.455,00 |
| 14.02.2025 | 8,00 | 8,08 | 7,88 | 7,91 | -0,25% | 63.565,00 |
| 13.02.2025 | 7,82 | 7,99 | 7,75 | 7,93 | 1,15% | 51.249,00 |
| 12.02.2025 | 8,00 | 8,16 | 7,83 | 7,84 | -3,09% | 73.266,00 |
| 11.02.2025 | 8,09 | 8,22 | 8,01 | 8,09 | -0,37% | 57.724,00 |
| 10.02.2025 | 8,04 | 8,34 | 8,00 | 8,12 | 2,53% | 119.897,00 |
| 07.02.2025 | 7,98 | 8,00 | 7,81 | 7,92 | 0,25% | 44.640,00 |
| 06.02.2025 | 7,98 | 8,04 | 7,70 | 7,90 | -0,88% | 62.889,00 |
| 05.02.2025 | 7,79 | 7,98 | 7,77 | 7,97 | 3,24% | 106.360,00 |
| 04.02.2025 | 7,72 | 7,79 | 7,66 | 7,72 | 0,00% | 72.223,00 |
| 03.02.2025 | 7,76 | 7,91 | 7,66 | 7,72 | -1,66% | 98.268,00 |
| 31.01.2025 | 7,91 | 8,03 | 7,79 | 7,85 | -1,01% | 117.818,00 |
| 30.01.2025 | 7,95 | 8,14 | 7,90 | 7,93 | 0,76% | 58.215,00 |
| 29.01.2025 | 7,71 | 7,96 | 7,68 | 7,87 | 1,81% | 55.312,00 |
| 28.01.2025 | 7,74 | 7,86 | 7,68 | 7,73 | 0,65% | 59.689,00 |
| 27.01.2025 | 7,83 | 8,00 | 7,68 | 7,68 | -2,17% | 76.753,00 |
| 24.01.2025 | 7,74 | 7,98 | 7,72 | 7,85 | 1,42% | 97.332,00 |
| 23.01.2025 | 7,83 | 7,98 | 7,65 | 7,74 | -1,28% | 107.298,00 |
| 22.01.2025 | 8,03 | 8,12 | 7,84 | 7,84 | -2,37% | 100.445,00 |
| 21.01.2025 | 8,00 | 8,09 | 7,88 | 8,03 | 1,13% | 94.533,00 |
| 17.01.2025 | 7,97 | 8,00 | 7,80 | 7,94 | 0,51% | 75.330,00 |
| 16.01.2025 | 7,97 | 8,03 | 7,89 | 7,90 | -0,13% | 83.858,00 |
| 15.01.2025 | 7,91 | 8,01 | 7,86 | 7,91 | 1,67% | 64.363,00 |
| 14.01.2025 | 7,65 | 7,93 | 7,60 | 7,78 | 1,43% | 82.399,00 |
| 13.01.2025 | 7,35 | 7,68 | 7,33 | 7,67 | 3,37% | 77.691,00 |
| 10.01.2025 | 7,49 | 7,60 | 7,33 | 7,42 | -1,59% | 122.899,00 |
| 08.01.2025 | 7,38 | 7,69 | 7,36 | 7,54 | 0,80% | 102.613,00 |