6,910$
-0,14%
Echtzeit-Aktienkurs Tile Shop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tile Shop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 6,92 | 7,14 | 6,68 | 6,91 | -0,14% | 160.072,00 |
| 17.07.2025 | 6,80 | 6,92 | 6,80 | 6,92 | 2,67% | 16.470,00 |
| 16.07.2025 | 6,34 | 6,74 | 6,34 | 6,74 | 2,43% | 18.787,00 |
| 15.07.2025 | 6,46 | 6,58 | 6,39 | 6,58 | 1,23% | 31.633,00 |
| 14.07.2025 | 6,36 | 6,58 | 6,36 | 6,50 | -1,22% | 17.492,00 |
| 11.07.2025 | 6,79 | 6,79 | 6,58 | 6,58 | -2,95% | 2.534,00 |
| 10.07.2025 | 6,99 | 6,99 | 6,75 | 6,78 | -1,45% | 9.339,00 |
| 09.07.2025 | 6,64 | 6,95 | 6,63 | 6,88 | 2,69% | 7.663,00 |
| 08.07.2025 | 6,49 | 6,85 | 6,47 | 6,70 | 1,21% | 9.978,00 |
| 07.07.2025 | 6,87 | 6,87 | 6,60 | 6,62 | -5,29% | 13.727,00 |
| 03.07.2025 | 6,99 | 6,99 | 6,89 | 6,99 | 1,90% | 5.895,00 |
| 02.07.2025 | 6,61 | 6,86 | 6,61 | 6,86 | 6,36% | 15.135,00 |
| 01.07.2025 | 6,31 | 6,53 | 6,31 | 6,45 | 1,26% | 33.984,00 |
| 30.06.2025 | 6,88 | 6,88 | 6,37 | 6,37 | -9,00% | 10.647,00 |
| 27.06.2025 | 6,47 | 7,00 | 6,47 | 7,00 | 8,86% | 28.856,00 |
| 26.06.2025 | 6,41 | 6,43 | 6,33 | 6,43 | 2,39% | 3.477,00 |
| 25.06.2025 | 6,11 | 6,39 | 6,11 | 6,28 | -1,26% | 1.290,00 |
| 24.06.2025 | 6,36 | 6,42 | 6,21 | 6,36 | 0,63% | 9.280,00 |
| 23.06.2025 | 6,23 | 6,32 | 6,13 | 6,32 | 0,96% | 15.438,00 |
| 20.06.2025 | 6,17 | 6,32 | 6,17 | 6,26 | 0,81% | 26.850,00 |
| 18.06.2025 | 5,89 | 6,21 | 5,89 | 6,21 | 4,55% | 14.970,00 |
| 17.06.2025 | 6,00 | 6,06 | 5,94 | 5,94 | -1,49% | 5.740,00 |
| 16.06.2025 | 6,10 | 6,15 | 6,03 | 6,03 | 0,33% | 7.459,00 |
| 13.06.2025 | 6,05 | 6,11 | 5,96 | 6,01 | -3,22% | 40.171,00 |
| 12.06.2025 | 6,08 | 6,21 | 6,08 | 6,21 | -0,32% | 3.881,00 |
| 11.06.2025 | 6,21 | 6,26 | 6,14 | 6,23 | -0,32% | 12.674,00 |
| 10.06.2025 | 6,28 | 6,39 | 6,25 | 6,25 | -0,59% | 27.425,00 |
| 09.06.2025 | 6,44 | 6,44 | 6,29 | 6,29 | -1,30% | 12.678,00 |
| 06.06.2025 | 6,42 | 6,44 | 6,33 | 6,37 | -0,62% | 19.720,00 |
| 05.06.2025 | 6,30 | 6,48 | 6,30 | 6,41 | 0,16% | 14.534,00 |
| 04.06.2025 | 6,51 | 6,51 | 6,25 | 6,40 | -1,60% | 20.665,00 |
| 03.06.2025 | 6,28 | 6,57 | 6,28 | 6,50 | 3,57% | 14.901,00 |
| 02.06.2025 | 6,18 | 6,33 | 6,09 | 6,28 | -1,26% | 55.519,00 |
| 30.05.2025 | 6,29 | 6,40 | 6,21 | 6,36 | 2,58% | 32.043,00 |
| 29.05.2025 | 6,02 | 6,20 | 6,02 | 6,20 | 1,41% | 15.130,00 |
| 28.05.2025 | 5,90 | 6,31 | 5,90 | 6,11 | -0,75% | 32.192,00 |
| 27.05.2025 | 6,06 | 6,30 | 6,02 | 6,16 | 5,30% | 24.671,00 |
| 23.05.2025 | 5,66 | 5,94 | 5,66 | 5,85 | -0,68% | 18.339,00 |
| 22.05.2025 | 5,91 | 6,06 | 5,77 | 5,89 | -0,17% | 30.442,00 |
| 21.05.2025 | 5,91 | 5,95 | 5,83 | 5,90 | -1,90% | 10.116,00 |
| 20.05.2025 | 6,04 | 6,04 | 5,85 | 6,01 | 0,74% | 17.625,00 |
| 19.05.2025 | 6,10 | 6,10 | 5,92 | 5,97 | -2,53% | 6.780,00 |
| 16.05.2025 | 5,99 | 6,26 | 5,99 | 6,13 | -0,08% | 32.074,00 |
| 15.05.2025 | 6,16 | 6,16 | 5,99 | 6,13 | 1,32% | 19.127,00 |
| 14.05.2025 | 5,94 | 6,17 | 5,94 | 6,05 | -4,03% | 15.188,00 |
| 13.05.2025 | 6,42 | 6,48 | 6,15 | 6,30 | -2,72% | 41.899,00 |
| 12.05.2025 | 6,42 | 6,57 | 6,41 | 6,48 | 4,01% | 44.162,00 |
| 09.05.2025 | 5,81 | 6,50 | 5,81 | 6,23 | 2,64% | 34.581,00 |
| 08.05.2025 | 5,38 | 6,34 | 5,38 | 6,07 | 13,04% | 25.111,00 |
| 07.05.2025 | 5,35 | 5,45 | 5,25 | 5,37 | -0,09% | 35.598,00 |
| 06.05.2025 | 5,52 | 5,62 | 5,10 | 5,38 | -4,53% | 44.279,00 |
| 05.05.2025 | 5,68 | 5,70 | 5,51 | 5,63 | -0,35% | 17.707,00 |
| 02.05.2025 | 5,81 | 5,81 | 5,57 | 5,65 | 1,62% | 37.374,00 |
| 01.05.2025 | 5,57 | 5,73 | 5,56 | 5,56 | -2,11% | 18.169,00 |
| 30.04.2025 | 5,60 | 5,94 | 5,60 | 5,68 | -2,24% | 6.049,00 |
| 29.04.2025 | 5,60 | 5,81 | 5,60 | 5,81 | 1,68% | 7.598,00 |
| 28.04.2025 | 5,69 | 5,78 | 5,58 | 5,71 | -0,10% | 11.046,00 |
| 25.04.2025 | 5,77 | 5,77 | 5,50 | 5,72 | -0,52% | 11.481,00 |
| 24.04.2025 | 5,74 | 5,80 | 5,61 | 5,75 | 1,68% | 14.156,00 |
| 23.04.2025 | 5,56 | 5,76 | 5,56 | 5,66 | 1,25% | 6.285,00 |
| 22.04.2025 | 5,52 | 5,77 | 5,52 | 5,59 | 2,48% | 5.822,00 |
| 21.04.2025 | 5,40 | 5,46 | 5,31 | 5,45 | -0,55% | 4.349,00 |
| 17.04.2025 | 5,33 | 5,50 | 5,17 | 5,48 | 0,92% | 20.778,00 |
| 16.04.2025 | 5,50 | 5,50 | 5,30 | 5,43 | -1,99% | 12.693,00 |
| 15.04.2025 | 5,74 | 5,83 | 5,48 | 5,54 | -0,72% | 5.932,00 |
| 14.04.2025 | 5,61 | 5,77 | 5,39 | 5,58 | -1,59% | 11.016,00 |
| 11.04.2025 | 5,44 | 5,69 | 5,44 | 5,67 | -2,66% | 28.405,00 |
| 10.04.2025 | 5,83 | 5,99 | 5,63 | 5,83 | -6,35% | 18.465,00 |
| 09.04.2025 | 5,80 | 6,32 | 5,61 | 6,22 | 4,59% | 23.343,00 |
| 08.04.2025 | 6,12 | 6,18 | 5,64 | 5,95 | 0,63% | 12.875,00 |
| 07.04.2025 | 5,74 | 6,04 | 5,60 | 5,91 | -2,75% | 23.820,00 |
| 04.04.2025 | 5,89 | 6,09 | 5,72 | 6,08 | 2,31% | 9.919,00 |
| 03.04.2025 | 6,10 | 6,10 | 5,86 | 5,94 | -9,45% | 9.133,00 |
| 02.04.2025 | 6,45 | 6,56 | 6,33 | 6,56 | 2,66% | 10.261,00 |
| 01.04.2025 | 6,39 | 6,52 | 6,39 | 6,39 | -1,39% | 6.182,00 |
| 31.03.2025 | 6,37 | 6,53 | 6,37 | 6,48 | 0,00% | 5.849,00 |
| 28.03.2025 | 6,39 | 6,55 | 6,36 | 6,48 | -1,17% | 8.522,00 |
| 27.03.2025 | 6,46 | 6,59 | 6,46 | 6,56 | 0,41% | 4.116,00 |
| 26.03.2025 | 6,51 | 6,59 | 6,46 | 6,53 | -1,17% | 5.129,00 |
| 25.03.2025 | 6,54 | 6,68 | 6,53 | 6,61 | -1,39% | 9.133,00 |
| 24.03.2025 | 6,53 | 6,72 | 6,47 | 6,70 | 3,40% | 4.427,00 |
| 21.03.2025 | 6,60 | 6,60 | 6,44 | 6,48 | -0,41% | 22.484,00 |
| 20.03.2025 | 6,58 | 6,64 | 6,31 | 6,51 | 1,04% | 11.350,00 |
| 19.03.2025 | 6,39 | 6,44 | 6,35 | 6,44 | 1,50% | 7.353,00 |
| 18.03.2025 | 6,54 | 6,54 | 6,32 | 6,35 | -0,70% | 13.466,00 |
| 17.03.2025 | 6,18 | 6,41 | 6,18 | 6,39 | 5,27% | 3.535,00 |
| 14.03.2025 | 5,94 | 6,10 | 5,94 | 6,07 | 0,71% | 2.719,00 |
| 13.03.2025 | 6,05 | 6,34 | 5,86 | 6,03 | -4,11% | 12.318,00 |
| 12.03.2025 | 6,38 | 6,38 | 6,15 | 6,29 | -2,71% | 5.544,00 |
| 11.03.2025 | 6,68 | 6,71 | 6,32 | 6,46 | -3,00% | 9.268,00 |
| 10.03.2025 | 6,94 | 6,94 | 6,58 | 6,66 | -4,03% | 12.841,00 |
| 07.03.2025 | 6,85 | 6,94 | 6,83 | 6,94 | 1,46% | 8.607,00 |
| 06.03.2025 | 6,82 | 6,96 | 6,73 | 6,84 | -1,58% | 15.108,00 |
| 05.03.2025 | 7,09 | 7,09 | 6,90 | 6,95 | -1,93% | 7.248,00 |
| 04.03.2025 | 7,20 | 7,22 | 7,05 | 7,09 | -3,97% | 11.365,00 |
| 03.03.2025 | 7,56 | 7,56 | 7,23 | 7,38 | -2,64% | 20.834,00 |
| 28.02.2025 | 7,41 | 7,63 | 7,26 | 7,58 | 0,66% | 23.406,00 |
| 27.02.2025 | 7,64 | 7,64 | 7,29 | 7,53 | -1,83% | 56.126,00 |
| 26.02.2025 | 7,58 | 7,73 | 7,54 | 7,67 | 0,39% | 10.289,00 |
| 25.02.2025 | 7,58 | 7,69 | 7,58 | 7,64 | 1,06% | 5.721,00 |