6,680$
-0,60%
Echtzeit-Aktienkurs Tile Shop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tile Shop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 6,65 | 6,69 | 6,49 | 6,68 | -0,60% | 20.003,00 |
| 09.05.2024 | 6,88 | 6,88 | 6,69 | 6,72 | -2,33% | 17.318,00 |
| 08.05.2024 | 6,75 | 6,89 | 6,71 | 6,88 | -0,15% | 12.200,00 |
| 07.05.2024 | 7,00 | 7,00 | 6,86 | 6,89 | -1,47% | 18.417,00 |
| 06.05.2024 | 7,08 | 7,10 | 6,99 | 6,99 | 0,76% | 7.858,00 |
| 03.05.2024 | 6,85 | 7,00 | 6,83 | 6,94 | 2,66% | 12.934,00 |
| 02.05.2024 | 6,83 | 6,83 | 6,67 | 6,76 | -1,31% | 14.653,00 |
| 01.05.2024 | 6,76 | 6,98 | 6,76 | 6,85 | 1,63% | 11.196,00 |
| 30.04.2024 | 6,72 | 6,87 | 6,64 | 6,74 | 0,60% | 26.014,00 |
| 29.04.2024 | 6,58 | 6,70 | 6,56 | 6,70 | 3,24% | 6.587,00 |
| 26.04.2024 | 6,23 | 6,51 | 6,23 | 6,49 | 2,37% | 6.237,00 |
| 25.04.2024 | 6,29 | 6,39 | 6,29 | 6,34 | -1,61% | 15.767,00 |
| 24.04.2024 | 6,71 | 6,71 | 6,44 | 6,44 | -3,24% | 11.576,00 |
| 23.04.2024 | 6,40 | 6,66 | 6,40 | 6,66 | 4,23% | 32.294,00 |
| 22.04.2024 | 6,60 | 6,60 | 6,29 | 6,39 | 0,79% | 21.755,00 |
| 19.04.2024 | 6,50 | 6,50 | 6,18 | 6,34 | -2,46% | 41.198,00 |
| 18.04.2024 | 6,62 | 6,65 | 6,49 | 6,50 | -2,64% | 13.045,00 |
| 17.04.2024 | 6,67 | 6,74 | 6,49 | 6,68 | -1,24% | 32.329,00 |
| 16.04.2024 | 6,75 | 6,77 | 6,58 | 6,76 | -1,46% | 25.691,00 |
| 15.04.2024 | 6,93 | 6,99 | 6,76 | 6,86 | -0,95% | 16.217,00 |
| 12.04.2024 | 6,89 | 7,08 | 6,88 | 6,93 | 0,09% | 31.538,00 |
| 11.04.2024 | 6,81 | 6,96 | 6,76 | 6,92 | 1,17% | 9.187,00 |
| 10.04.2024 | 6,85 | 6,97 | 6,76 | 6,84 | -2,29% | 28.046,00 |
| 09.04.2024 | 7,00 | 7,05 | 6,98 | 7,00 | 0,00% | 21.937,00 |
| 08.04.2024 | 6,92 | 7,01 | 6,92 | 7,00 | 0,14% | 9.298,00 |
| 05.04.2024 | 6,87 | 7,08 | 6,84 | 6,99 | 0,58% | 42.479,00 |
| 04.04.2024 | 7,05 | 7,05 | 6,89 | 6,95 | -0,71% | 37.363,00 |
| 03.04.2024 | 6,86 | 7,00 | 6,80 | 7,00 | 1,30% | 61.386,00 |
| 02.04.2024 | 6,93 | 6,93 | 6,74 | 6,91 | -1,14% | 56.097,00 |
| 01.04.2024 | 7,10 | 7,10 | 6,93 | 6,99 | -1,13% | 35.885,00 |
| 28.03.2024 | 6,99 | 7,11 | 6,95 | 7,07 | 1,43% | 115.761,00 |
| 27.03.2024 | 6,93 | 6,97 | 6,90 | 6,97 | 0,58% | 15.132,00 |
| 26.03.2024 | 7,01 | 7,01 | 6,93 | 6,93 | -0,29% | 8.725,00 |
| 25.03.2024 | 7,02 | 7,04 | 6,95 | 6,95 | -0,57% | 5.006,00 |
| 22.03.2024 | 7,00 | 7,00 | 6,84 | 6,99 | -0,14% | 42.747,00 |
| 21.03.2024 | 6,95 | 7,05 | 6,85 | 7,00 | 0,86% | 115.697,00 |
| 20.03.2024 | 6,90 | 6,96 | 6,68 | 6,94 | 0,58% | 132.969,00 |
| 19.03.2024 | 6,09 | 7,00 | 6,09 | 6,90 | 4,39% | 204.780,00 |
| 18.03.2024 | 6,63 | 6,72 | 6,42 | 6,61 | 1,54% | 331.942,00 |
| 15.03.2024 | 6,46 | 6,71 | 6,45 | 6,51 | 0,00% | 73.088,00 |
| 14.03.2024 | 6,74 | 6,77 | 6,47 | 6,51 | -3,56% | 48.246,00 |
| 13.03.2024 | 6,67 | 6,86 | 6,66 | 6,75 | 0,75% | 43.879,00 |
| 12.03.2024 | 6,87 | 6,90 | 6,61 | 6,70 | -1,33% | 31.844,00 |
| 11.03.2024 | 6,94 | 6,94 | 6,66 | 6,79 | -0,15% | 56.234,00 |
| 08.03.2024 | 6,83 | 6,97 | 6,67 | 6,80 | 1,34% | 48.472,00 |
| 07.03.2024 | 6,83 | 6,99 | 6,65 | 6,71 | -1,61% | 51.515,00 |
| 06.03.2024 | 6,72 | 6,85 | 6,65 | 6,82 | 1,19% | 315.937,00 |
| 05.03.2024 | 6,60 | 6,80 | 6,58 | 6,74 | 1,05% | 46.676,00 |
| 04.03.2024 | 6,90 | 6,98 | 6,62 | 6,67 | -4,44% | 54.519,00 |
| 01.03.2024 | 7,00 | 7,02 | 6,82 | 6,98 | 0,43% | 96.873,00 |
| 29.02.2024 | 7,10 | 7,13 | 6,70 | 6,95 | 150,90% | 145.802,00 |
| 12.07.2022 | 2,84 | 2,90 | 2,74 | 2,77 | -1,42% | 247.050,00 |
| 11.07.2022 | 3,04 | 3,06 | 2,81 | 2,81 | -7,26% | 254.812,00 |
| 08.07.2022 | 3,18 | 3,19 | 3,03 | 3,03 | -4,11% | 184.428,00 |
| 07.07.2022 | 3,16 | 3,24 | 3,08 | 3,16 | 0,64% | 289.246,00 |
| 06.07.2022 | 3,24 | 3,25 | 3,07 | 3,14 | -3,38% | 230.649,00 |
| 05.07.2022 | 3,18 | 3,28 | 3,11 | 3,25 | 0,93% | 213.648,00 |
| 01.07.2022 | 3,06 | 3,25 | 3,05 | 3,22 | 4,89% | 198.138,00 |
| 30.06.2022 | 3,18 | 3,20 | 3,03 | 3,07 | -2,85% | 379.041,00 |
| 29.06.2022 | 3,30 | 3,30 | 3,09 | 3,16 | -4,53% | 272.593,00 |
| 28.06.2022 | 3,37 | 3,48 | 3,30 | 3,31 | -1,78% | 265.020,00 |
| 27.06.2022 | 3,30 | 3,50 | 3,22 | 3,37 | 1,81% | 537.435,00 |
| 24.06.2022 | 3,54 | 3,76 | 3,15 | 3,31 | -5,70% | 3.955.812,00 |
| 23.06.2022 | 3,57 | 3,60 | 3,45 | 3,51 | -1,68% | 319.187,00 |
| 22.06.2022 | 3,58 | 3,64 | 3,54 | 3,57 | -0,56% | 299.565,00 |
| 21.06.2022 | 3,65 | 3,75 | 3,56 | 3,59 | -1,10% | 359.514,00 |
| 17.06.2022 | 3,83 | 3,86 | 3,60 | 3,63 | -4,22% | 357.182,00 |
| 16.06.2022 | 3,89 | 3,89 | 3,64 | 3,79 | -4,77% | 286.260,00 |
| 15.06.2022 | 3,99 | 4,08 | 3,92 | 3,98 | 1,02% | 196.446,00 |
| 14.06.2022 | 4,01 | 4,01 | 3,78 | 3,94 | -1,01% | 212.996,00 |
| 13.06.2022 | 4,27 | 4,28 | 3,98 | 3,98 | -9,34% | 310.112,00 |
| 10.06.2022 | 4,35 | 4,45 | 4,33 | 4,39 | 0,46% | 190.991,00 |
| 09.06.2022 | 4,38 | 4,43 | 4,35 | 4,37 | 0,23% | 208.325,00 |
| 08.06.2022 | 4,35 | 4,48 | 4,29 | 4,36 | 0,46% | 145.486,00 |
| 07.06.2022 | 4,49 | 4,49 | 4,09 | 4,34 | -3,56% | 335.795,00 |
| 06.06.2022 | 4,63 | 4,63 | 4,43 | 4,50 | -1,32% | 236.152,00 |
| 03.06.2022 | 4,51 | 4,58 | 4,49 | 4,56 | 0,44% | 158.039,00 |
| 02.06.2022 | 4,54 | 4,64 | 4,53 | 4,54 | -0,22% | 155.235,00 |
| 01.06.2022 | 4,40 | 4,59 | 4,40 | 4,55 | 3,41% | 410.589,00 |
| 31.05.2022 | 4,45 | 4,50 | 4,39 | 4,40 | -0,90% | 224.582,00 |
| 27.05.2022 | 4,48 | 4,52 | 4,38 | 4,44 | 0,00% | 150.805,00 |
| 26.05.2022 | 4,31 | 4,52 | 4,31 | 4,44 | 3,26% | 152.736,00 |
| 25.05.2022 | 4,24 | 4,33 | 4,24 | 4,30 | 1,65% | 200.939,00 |
| 24.05.2022 | 4,18 | 4,25 | 4,05 | 4,23 | 1,20% | 218.929,00 |
| 23.05.2022 | 4,27 | 4,27 | 4,16 | 4,18 | -2,56% | 178.136,00 |
| 20.05.2022 | 4,48 | 4,48 | 4,22 | 4,29 | -3,60% | 180.264,00 |
| 19.05.2022 | 4,44 | 4,66 | 4,40 | 4,45 | -0,45% | 120.482,00 |
| 18.05.2022 | 4,66 | 4,66 | 4,36 | 4,47 | -4,89% | 179.370,00 |
| 17.05.2022 | 4,67 | 4,72 | 4,58 | 4,70 | 2,62% | 245.252,00 |
| 16.05.2022 | 4,69 | 4,71 | 4,58 | 4,58 | -1,51% | 217.362,00 |
| 13.05.2022 | 4,61 | 4,75 | 4,55 | 4,65 | 2,65% | 291.852,00 |
| 12.05.2022 | 4,46 | 4,67 | 4,39 | 4,53 | 0,44% | 331.662,00 |
| 11.05.2022 | 4,51 | 4,65 | 4,50 | 4,51 | 0,00% | 202.623,00 |
| 10.05.2022 | 5,00 | 5,09 | 4,45 | 4,51 | -9,80% | 270.177,00 |
| 09.05.2022 | 5,05 | 5,16 | 4,83 | 5,00 | -3,10% | 417.813,00 |
| 06.05.2022 | 5,91 | 5,91 | 5,11 | 5,16 | -13,57% | 1.053.602,00 |
| 05.05.2022 | 6,00 | 6,21 | 5,92 | 5,97 | -0,17% | 684.248,00 |
| 04.05.2022 | 6,04 | 6,04 | 5,91 | 5,98 | -0,33% | 799.535,00 |
| 03.05.2022 | 6,07 | 6,07 | 5,98 | 6,00 | -0,17% | 352.787,00 |
| 02.05.2022 | 6,00 | 6,07 | 5,97 | 6,01 | 0,50% | 253.487,00 |