3,010$
-2,90%
Echtzeit-Aktienkurs Tandy Leather Factory
Bid:
Ask:
Aktienkurse zur Tandy Leather Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,13 | 3,14 | 3,00 | 3,08 | -0,65% | 38.251,00 |
| 28.08.2025 | 3,13 | 3,13 | 3,10 | 3,10 | -0,96% | 8.926,00 |
| 27.08.2025 | 3,22 | 3,25 | 3,13 | 3,13 | -0,95% | 11.816,00 |
| 26.08.2025 | 3,17 | 3,25 | 3,15 | 3,16 | -0,32% | 6.348,00 |
| 25.08.2025 | 3,18 | 3,22 | 3,17 | 3,17 | -0,94% | 6.441,00 |
| 22.08.2025 | 3,34 | 3,34 | 3,20 | 3,20 | -3,03% | 10.140,00 |
| 21.08.2025 | 3,31 | 3,31 | 3,28 | 3,30 | -0,15% | 888,00 |
| 20.08.2025 | 3,30 | 3,34 | 3,25 | 3,31 | 0,15% | 5.212,00 |
| 19.08.2025 | 3,32 | 3,32 | 3,28 | 3,30 | -0,30% | 2.954,00 |
| 18.08.2025 | 3,32 | 3,44 | 3,27 | 3,31 | -1,78% | 13.045,00 |
| 15.08.2025 | 3,45 | 3,47 | 3,27 | 3,37 | -2,11% | 1.895,00 |
| 14.08.2025 | 3,31 | 3,48 | 3,25 | 3,44 | 0,25% | 5.452,00 |
| 13.08.2025 | 3,37 | 3,50 | 3,34 | 3,43 | 1,30% | 5.642,00 |
| 12.08.2025 | 3,52 | 3,52 | 3,30 | 3,39 | -1,74% | 13.550,00 |
| 11.08.2025 | 3,41 | 3,59 | 3,41 | 3,45 | -0,83% | 6.070,00 |
| 08.08.2025 | 3,43 | 3,55 | 3,42 | 3,48 | 0,23% | 3.597,00 |
| 07.08.2025 | 3,52 | 3,52 | 3,23 | 3,47 | -1,39% | 27.700,00 |
| 06.08.2025 | 3,53 | 3,55 | 3,48 | 3,52 | -1,40% | 2.098,00 |
| 05.08.2025 | 3,55 | 3,57 | 3,49 | 3,57 | 2,73% | 19.618,00 |
| 04.08.2025 | 3,58 | 3,59 | 3,43 | 3,48 | -1,33% | 8.882,00 |
| 01.08.2025 | 3,46 | 3,56 | 3,45 | 3,52 | 0,92% | 16.205,00 |
| 31.07.2025 | 3,45 | 3,60 | 3,45 | 3,49 | 1,16% | 14.132,00 |
| 30.07.2025 | 3,47 | 3,55 | 3,41 | 3,45 | -2,82% | 15.834,00 |
| 29.07.2025 | 3,59 | 3,64 | 3,40 | 3,55 | -0,70% | 16.960,00 |
| 28.07.2025 | 3,51 | 3,78 | 3,48 | 3,58 | 3,32% | 44.382,00 |
| 25.07.2025 | 3,51 | 3,51 | 3,45 | 3,46 | -0,29% | 6.928,00 |
| 24.07.2025 | 3,48 | 3,49 | 3,45 | 3,47 | 0,87% | 5.998,00 |
| 23.07.2025 | 3,48 | 3,59 | 3,37 | 3,44 | 0,00% | 39.744,00 |
| 22.07.2025 | 3,31 | 3,47 | 3,29 | 3,44 | 2,38% | 24.394,00 |
| 21.07.2025 | 3,39 | 3,40 | 3,31 | 3,36 | 1,97% | 15.233,00 |
| 18.07.2025 | 3,31 | 3,39 | 3,26 | 3,30 | -1,35% | 6.931,00 |
| 17.07.2025 | 3,25 | 3,34 | 3,25 | 3,34 | 4,05% | 19.665,00 |
| 16.07.2025 | 3,33 | 3,33 | 3,21 | 3,21 | -2,37% | 5.683,00 |
| 15.07.2025 | 3,34 | 3,36 | 3,22 | 3,29 | -1,26% | 6.533,00 |
| 14.07.2025 | 3,34 | 3,39 | 3,24 | 3,33 | 1,03% | 28.549,00 |
| 11.07.2025 | 3,35 | 3,35 | 3,20 | 3,30 | 0,33% | 16.644,00 |
| 10.07.2025 | 3,23 | 3,35 | 3,21 | 3,29 | 2,66% | 7.560,00 |
| 09.07.2025 | 3,30 | 3,32 | 3,19 | 3,20 | -3,61% | 2.826,00 |
| 08.07.2025 | 3,19 | 3,42 | 3,10 | 3,32 | 5,40% | 56.936,00 |
| 07.07.2025 | 3,20 | 3,20 | 3,15 | 3,15 | 0,00% | 4.799,00 |
| 03.07.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -1,25% | 888,00 |
| 02.07.2025 | 3,15 | 3,19 | 3,15 | 3,19 | 1,27% | 4.160,00 |
| 01.07.2025 | 3,09 | 3,15 | 3,09 | 3,15 | 1,94% | 9.770,00 |
| 30.06.2025 | 3,11 | 3,12 | 3,05 | 3,09 | 0,32% | 10.420,00 |
| 27.06.2025 | 3,11 | 3,11 | 3,05 | 3,08 | 0,65% | 15.023,00 |
| 26.06.2025 | 3,11 | 3,12 | 3,06 | 3,06 | -0,65% | 7.183,00 |
| 25.06.2025 | 3,07 | 3,11 | 3,04 | 3,08 | 1,99% | 5.286,00 |
| 24.06.2025 | 3,10 | 3,10 | 3,02 | 3,02 | -0,98% | 5.356,00 |
| 23.06.2025 | 3,05 | 3,18 | 3,05 | 3,05 | 1,33% | 12.779,00 |
| 20.06.2025 | 3,06 | 3,18 | 3,00 | 3,01 | 0,00% | 8.104,00 |
| 18.06.2025 | 3,01 | 3,10 | 3,01 | 3,01 | -0,66% | 5.967,00 |
| 17.06.2025 | 3,10 | 3,18 | 3,01 | 3,03 | -1,94% | 9.334,00 |
| 16.06.2025 | 3,12 | 3,14 | 2,99 | 3,09 | 1,25% | 12.506,00 |
| 13.06.2025 | 3,11 | 3,14 | 3,05 | 3,05 | -1,01% | 12.052,00 |
| 12.06.2025 | 3,13 | 3,20 | 3,06 | 3,08 | -3,35% | 17.421,00 |
| 11.06.2025 | 3,23 | 3,23 | 3,10 | 3,19 | -1,24% | 12.770,00 |
| 10.06.2025 | 3,21 | 3,23 | 3,12 | 3,23 | 3,86% | 3.271,00 |
| 09.06.2025 | 3,18 | 3,42 | 3,11 | 3,11 | -3,86% | 32.080,00 |
| 06.06.2025 | 3,07 | 3,24 | 3,07 | 3,24 | 6,07% | 15.085,00 |
| 05.06.2025 | 3,17 | 3,18 | 3,05 | 3,05 | -2,56% | 5.268,00 |
| 04.06.2025 | 3,16 | 3,22 | 3,11 | 3,13 | 0,64% | 9.598,00 |
| 03.06.2025 | 3,06 | 3,16 | 3,06 | 3,11 | 1,63% | 15.772,00 |
| 02.06.2025 | 3,23 | 3,23 | 3,00 | 3,06 | -1,61% | 9.573,00 |
| 30.05.2025 | 3,17 | 3,17 | 3,11 | 3,11 | 0,65% | 5.875,00 |
| 29.05.2025 | 3,22 | 3,47 | 3,07 | 3,09 | -3,13% | 53.900,00 |
| 28.05.2025 | 3,08 | 3,29 | 3,05 | 3,19 | 4,25% | 63.158,00 |
| 27.05.2025 | 2,99 | 3,20 | 2,99 | 3,06 | 4,08% | 69.412,00 |
| 23.05.2025 | 2,94 | 2,95 | 2,89 | 2,94 | 0,00% | 9.818,00 |
| 22.05.2025 | 2,93 | 2,96 | 2,92 | 2,94 | -0,68% | 12.394,00 |
| 21.05.2025 | 2,91 | 3,00 | 2,86 | 2,96 | 1,72% | 115.829,00 |
| 20.05.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,34% | 1.040,00 |
| 19.05.2025 | 2,88 | 3,05 | 2,86 | 2,90 | 1,40% | 27.810,00 |
| 16.05.2025 | 2,86 | 2,91 | 2,83 | 2,86 | -1,04% | 11.297,00 |
| 15.05.2025 | 2,81 | 2,99 | 2,81 | 2,89 | 2,48% | 24.145,00 |
| 14.05.2025 | 2,89 | 2,99 | 2,80 | 2,82 | -1,05% | 31.161,00 |
| 13.05.2025 | 2,80 | 2,87 | 2,80 | 2,85 | 0,00% | 39.537,00 |
| 12.05.2025 | 2,86 | 2,86 | 2,85 | 2,85 | -0,70% | 2.009,00 |
| 09.05.2025 | 2,86 | 2,93 | 2,86 | 2,87 | 0,35% | 9.944,00 |
| 08.05.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 1,06% | 450,00 |
| 07.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,80% | 588,00 |
| 06.05.2025 | 2,77 | 2,84 | 2,77 | 2,78 | 0,36% | 1.506,00 |
| 05.05.2025 | 2,89 | 2,89 | 2,77 | 2,77 | -2,81% | 1.434,00 |
| 02.05.2025 | 2,83 | 2,92 | 2,83 | 2,85 | -2,40% | 5.009,00 |
| 01.05.2025 | 2,78 | 2,94 | 2,76 | 2,92 | 1,92% | 29.914,00 |
| 30.04.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 3,80% | 709,00 |
| 29.04.2025 | 2,85 | 2,85 | 2,73 | 2,76 | -3,23% | 5.143,00 |
| 28.04.2025 | 2,93 | 2,93 | 2,85 | 2,85 | -3,32% | 4.306,00 |
| 25.04.2025 | 2,94 | 2,95 | 2,80 | 2,95 | 0,00% | 32.527,00 |
| 24.04.2025 | 2,77 | 2,95 | 2,77 | 2,95 | 3,87% | 1.586,00 |
| 22.04.2025 | 2,89 | 2,90 | 2,83 | 2,84 | 1,43% | 3.014,00 |
| 21.04.2025 | 2,86 | 2,86 | 2,78 | 2,80 | -0,36% | 4.592,00 |
| 17.04.2025 | 2,88 | 2,88 | 2,80 | 2,81 | -0,71% | 2.481,00 |
| 16.04.2025 | 2,85 | 2,85 | 2,83 | 2,83 | -0,21% | 1.394,00 |
| 15.04.2025 | 2,80 | 2,95 | 2,80 | 2,84 | 0,57% | 12.567,00 |
| 14.04.2025 | 2,93 | 2,93 | 2,75 | 2,82 | -1,40% | 3.496,00 |
| 11.04.2025 | 2,75 | 2,86 | 2,73 | 2,86 | 4,38% | 59.152,00 |
| 10.04.2025 | 2,77 | 2,77 | 2,70 | 2,74 | -1,44% | 9.149,00 |
| 09.04.2025 | 2,78 | 2,87 | 2,73 | 2,78 | -0,69% | 2.933,00 |
| 08.04.2025 | 2,80 | 2,80 | 2,74 | 2,80 | -1,89% | 6.911,00 |
| 07.04.2025 | 2,80 | 2,89 | 2,69 | 2,85 | -2,13% | 10.570,00 |