10,200$
Echtzeit-Aktienkurs Tredegar Corp.
Bid:
Ask:
Aktienkurse zur Tredegar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 10,34 | 10,34 | 10,20 | 10,20 | 0,00% | 1.096,00 |
| 07.05.2026 | 10,17 | 10,34 | 9,80 | 10,20 | 1,09% | 196.100,00 |
| 06.05.2026 | 9,98 | 10,27 | 9,71 | 10,09 | 3,28% | 208.400,00 |
| 05.05.2026 | 9,55 | 9,93 | 9,55 | 9,77 | 2,73% | 112.430,00 |
| 04.05.2026 | 9,94 | 10,12 | 9,49 | 9,51 | -4,90% | 161.532,00 |
| 01.05.2026 | 9,65 | 10,02 | 9,49 | 10,00 | 4,17% | 119.481,00 |
| 30.04.2026 | 9,32 | 9,67 | 9,22 | 9,60 | 1,80% | 151.417,00 |
| 29.04.2026 | 9,56 | 9,68 | 9,31 | 9,43 | -1,77% | 123.396,00 |
| 28.04.2026 | 9,55 | 9,70 | 9,42 | 9,60 | 1,05% | 124.734,00 |
| 27.04.2026 | 9,52 | 9,97 | 9,19 | 9,50 | 0,85% | 578.105,00 |
| 24.04.2026 | 9,17 | 9,50 | 9,11 | 9,42 | 2,39% | 70.670,00 |
| 23.04.2026 | 9,27 | 9,38 | 9,14 | 9,20 | -0,33% | 62.106,00 |
| 22.04.2026 | 8,98 | 9,24 | 8,96 | 9,23 | 3,48% | 96.431,00 |
| 21.04.2026 | 9,08 | 9,20 | 8,90 | 8,92 | -2,30% | 98.287,00 |
| 20.04.2026 | 8,92 | 9,22 | 8,91 | 9,13 | 1,67% | 86.110,00 |
| 17.04.2026 | 8,73 | 9,00 | 8,68 | 8,98 | 3,34% | 249.845,00 |
| 16.04.2026 | 8,72 | 8,80 | 8,63 | 8,69 | -0,91% | 136.830,00 |
| 15.04.2026 | 8,78 | 8,84 | 8,58 | 8,77 | -0,57% | 202.541,00 |
| 14.04.2026 | 8,88 | 8,88 | 8,73 | 8,82 | -0,45% | 177.955,00 |
| 13.04.2026 | 8,78 | 8,92 | 8,74 | 8,86 | 0,23% | 218.454,00 |
| 10.04.2026 | 8,78 | 8,86 | 8,65 | 8,84 | 1,61% | 130.974,00 |
| 09.04.2026 | 8,57 | 8,82 | 8,52 | 8,70 | 0,81% | 224.869,00 |
| 08.04.2026 | 8,66 | 8,79 | 8,50 | 8,63 | 2,98% | 172.007,00 |
| 07.04.2026 | 8,10 | 8,43 | 8,10 | 8,38 | 2,32% | 195.193,00 |
| 06.04.2026 | 8,15 | 8,25 | 7,97 | 8,19 | 0,74% | 166.041,00 |
| 02.04.2026 | 8,15 | 8,25 | 8,00 | 8,13 | -0,97% | 162.222,00 |
| 01.04.2026 | 8,04 | 8,32 | 8,04 | 8,21 | 3,27% | 136.795,00 |
| 31.03.2026 | 7,91 | 7,95 | 7,70 | 7,95 | 3,11% | 147.396,00 |
| 30.03.2026 | 7,69 | 7,75 | 7,57 | 7,71 | 2,25% | 91.246,00 |
| 27.03.2026 | 7,42 | 7,60 | 7,42 | 7,54 | -0,13% | 64.538,00 |
| 26.03.2026 | 7,53 | 7,79 | 7,50 | 7,55 | -1,95% | 62.255,00 |
| 25.03.2026 | 7,79 | 7,88 | 7,58 | 7,70 | 0,00% | 78.075,00 |
| 24.03.2026 | 7,51 | 7,76 | 7,45 | 7,70 | 0,92% | 85.267,00 |
| 23.03.2026 | 7,37 | 7,74 | 7,37 | 7,63 | 4,81% | 130.367,00 |
| 20.03.2026 | 7,53 | 7,53 | 7,08 | 7,28 | -2,67% | 370.557,00 |
| 19.03.2026 | 7,74 | 7,74 | 7,45 | 7,48 | -5,56% | 149.314,00 |
| 18.03.2026 | 8,09 | 8,09 | 7,84 | 7,92 | -2,10% | 119.456,00 |
| 17.03.2026 | 8,21 | 8,34 | 8,03 | 8,09 | -0,49% | 153.228,00 |
| 16.03.2026 | 7,85 | 8,15 | 7,78 | 8,13 | 4,23% | 169.353,00 |
| 13.03.2026 | 7,80 | 7,99 | 7,62 | 7,80 | -0,76% | 127.770,00 |
| 12.03.2026 | 7,60 | 7,86 | 7,60 | 7,86 | 1,55% | 134.626,00 |
| 11.03.2026 | 8,42 | 8,66 | 7,71 | 7,74 | -7,97% | 213.932,00 |
| 10.03.2026 | 8,15 | 8,54 | 8,15 | 8,41 | 2,31% | 125.425,00 |
| 09.03.2026 | 8,63 | 8,63 | 8,15 | 8,22 | -6,59% | 221.211,00 |
| 06.03.2026 | 8,91 | 8,95 | 8,70 | 8,80 | -2,87% | 131.522,00 |
| 05.03.2026 | 9,29 | 9,46 | 8,99 | 9,06 | -3,31% | 85.860,00 |
| 04.03.2026 | 9,39 | 9,54 | 9,21 | 9,37 | 0,75% | 120.709,00 |
| 03.03.2026 | 9,23 | 9,45 | 8,97 | 9,30 | -2,62% | 138.868,00 |
| 02.03.2026 | 9,18 | 9,66 | 9,09 | 9,55 | 4,03% | 227.589,00 |
| 27.02.2026 | 8,93 | 9,23 | 8,84 | 9,18 | 1,77% | 164.427,00 |
| 26.02.2026 | 9,00 | 9,05 | 8,85 | 9,02 | 0,00% | 147.037,00 |
| 25.02.2026 | 8,92 | 9,11 | 8,79 | 9,02 | 2,27% | 230.700,00 |
| 24.02.2026 | 8,75 | 8,93 | 8,73 | 8,82 | 0,46% | 92.438,00 |
| 23.02.2026 | 8,79 | 8,85 | 8,66 | 8,78 | -0,23% | 141.278,00 |
| 20.02.2026 | 8,67 | 8,84 | 8,62 | 8,80 | 0,57% | 72.270,00 |
| 19.02.2026 | 8,63 | 8,81 | 8,50 | 8,75 | 0,46% | 110.165,00 |
| 18.02.2026 | 8,82 | 9,00 | 8,71 | 8,71 | -0,34% | 148.456,00 |
| 17.02.2026 | 8,65 | 8,80 | 8,40 | 8,74 | 0,58% | 143.418,00 |
| 13.02.2026 | 8,89 | 8,90 | 8,66 | 8,69 | -3,77% | 108.982,00 |
| 12.02.2026 | 9,06 | 9,20 | 8,88 | 9,03 | -0,11% | 143.184,00 |
| 11.02.2026 | 9,15 | 9,24 | 8,81 | 9,04 | -0,11% | 239.162,00 |
| 10.02.2026 | 9,11 | 9,30 | 8,99 | 9,05 | -0,22% | 216.141,00 |
| 09.02.2026 | 9,35 | 9,38 | 9,04 | 9,07 | -2,05% | 139.445,00 |
| 06.02.2026 | 9,02 | 9,35 | 9,02 | 9,26 | 3,70% | 143.882,00 |
| 05.02.2026 | 9,18 | 9,35 | 8,91 | 8,93 | -4,08% | 114.659,00 |
| 04.02.2026 | 9,14 | 9,33 | 8,97 | 9,31 | 3,67% | 233.982,00 |
| 03.02.2026 | 8,93 | 9,20 | 8,74 | 8,98 | 0,79% | 204.614,00 |
| 02.02.2026 | 8,62 | 8,98 | 8,46 | 8,91 | 4,21% | 143.648,00 |
| 30.01.2026 | 8,75 | 8,82 | 8,40 | 8,55 | -3,72% | 138.214,00 |
| 29.01.2026 | 8,63 | 8,88 | 8,49 | 8,88 | 4,10% | 141.990,00 |
| 28.01.2026 | 8,72 | 8,78 | 8,46 | 8,53 | -1,95% | 188.897,00 |
| 27.01.2026 | 8,70 | 8,81 | 8,63 | 8,70 | -0,34% | 130.789,00 |
| 26.01.2026 | 8,63 | 8,98 | 8,61 | 8,73 | 1,99% | 184.137,00 |
| 23.01.2026 | 8,55 | 8,63 | 8,38 | 8,56 | -0,35% | 249.629,00 |
| 22.01.2026 | 8,50 | 9,06 | 8,45 | 8,59 | 4,12% | 575.109,00 |
| 21.01.2026 | 8,00 | 8,26 | 7,93 | 8,25 | 4,70% | 137.968,00 |
| 20.01.2026 | 8,17 | 8,25 | 7,80 | 7,88 | -5,06% | 151.160,00 |
| 16.01.2026 | 8,04 | 8,82 | 8,04 | 8,30 | 2,34% | 343.483,00 |
| 15.01.2026 | 7,85 | 8,17 | 7,74 | 8,11 | 3,31% | 210.879,00 |
| 14.01.2026 | 7,62 | 7,92 | 7,57 | 7,85 | 3,29% | 97.798,00 |
| 13.01.2026 | 7,70 | 7,70 | 7,59 | 7,60 | -1,43% | 73.648,00 |
| 12.01.2026 | 7,51 | 7,82 | 7,51 | 7,71 | 2,66% | 112.762,00 |
| 09.01.2026 | 7,49 | 7,61 | 7,39 | 7,51 | 0,13% | 94.493,00 |
| 08.01.2026 | 7,28 | 7,52 | 7,28 | 7,50 | 1,76% | 98.598,00 |
| 07.01.2026 | 7,51 | 7,51 | 7,33 | 7,37 | -2,51% | 91.635,00 |
| 06.01.2026 | 7,49 | 7,56 | 7,41 | 7,56 | 0,67% | 119.114,00 |
| 05.01.2026 | 7,36 | 7,55 | 7,26 | 7,51 | 2,04% | 171.707,00 |
| 02.01.2026 | 7,20 | 7,55 | 7,18 | 7,36 | 2,51% | 203.584,00 |
| 31.12.2025 | 7,34 | 7,34 | 7,10 | 7,18 | -2,45% | 88.049,00 |
| 30.12.2025 | 7,50 | 7,61 | 7,34 | 7,36 | -1,08% | 98.082,00 |
| 29.12.2025 | 7,37 | 7,47 | 7,31 | 7,44 | 0,27% | 118.520,00 |
| 26.12.2025 | 7,39 | 7,45 | 7,33 | 7,42 | 0,00% | 76.055,00 |
| 24.12.2025 | 7,59 | 7,59 | 7,40 | 7,42 | -1,72% | 51.594,00 |
| 23.12.2025 | 7,55 | 7,65 | 7,48 | 7,55 | 0,00% | 153.825,00 |
| 22.12.2025 | 7,53 | 7,61 | 7,49 | 7,55 | 0,27% | 148.509,00 |
| 19.12.2025 | 7,58 | 7,58 | 7,39 | 7,53 | -0,66% | 366.657,00 |
| 18.12.2025 | 7,63 | 7,63 | 7,47 | 7,58 | -0,26% | 113.099,00 |
| 17.12.2025 | 7,47 | 7,62 | 7,42 | 7,60 | 1,47% | 127.603,00 |
| 16.12.2025 | 7,76 | 7,84 | 7,45 | 7,49 | -3,23% | 170.858,00 |
| 15.12.2025 | 7,68 | 7,90 | 7,63 | 7,74 | 2,38% | 371.130,00 |