5,720$
-0,52%
Echtzeit-Aktienkurs TILE SHOP HLDGS DL-,0001
Bid:
Ask:
Aktienkurse zur TILE SHOP HLDGS DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 7,54 | 7,64 | 7,54 | 7,56 | -0,36% | 11.972,00 |
| 21.02.2025 | 7,53 | 7,66 | 7,38 | 7,59 | -0,13% | 18.706,00 |
| 20.02.2025 | 7,51 | 7,62 | 7,51 | 7,60 | -0,43% | 14.812,00 |
| 19.02.2025 | 7,57 | 7,65 | 7,50 | 7,63 | 0,13% | 3.588,00 |
| 18.02.2025 | 7,63 | 7,73 | 7,61 | 7,62 | 0,04% | 3.213,00 |
| 14.02.2025 | 7,61 | 7,63 | 7,54 | 7,62 | 0,62% | 7.133,00 |
| 13.02.2025 | 7,44 | 7,65 | 7,44 | 7,57 | 1,61% | 11.193,00 |
| 12.02.2025 | 7,35 | 7,45 | 7,34 | 7,45 | 1,09% | 2.678,00 |
| 11.02.2025 | 7,30 | 7,37 | 7,30 | 7,37 | 0,55% | 2.720,00 |
| 10.02.2025 | 7,39 | 7,40 | 7,33 | 7,33 | -1,21% | 3.493,00 |
| 07.02.2025 | 7,39 | 7,43 | 7,30 | 7,42 | 0,54% | 9.096,00 |
| 06.02.2025 | 7,24 | 7,42 | 7,24 | 7,38 | 1,37% | 7.989,00 |
| 05.02.2025 | 7,25 | 7,30 | 7,23 | 7,28 | 1,53% | 4.273,00 |
| 04.02.2025 | 7,27 | 7,29 | 7,17 | 7,17 | -1,24% | 5.190,00 |
| 03.02.2025 | 7,44 | 7,45 | 7,24 | 7,26 | -4,60% | 6.386,00 |
| 31.01.2025 | 7,49 | 7,64 | 7,39 | 7,61 | 1,47% | 15.050,00 |
| 30.01.2025 | 7,38 | 7,50 | 7,38 | 7,50 | 2,04% | 2.749,00 |
| 29.01.2025 | 7,28 | 7,38 | 7,28 | 7,35 | -0,14% | 3.990,00 |
| 28.01.2025 | 7,32 | 7,36 | 7,21 | 7,36 | -0,14% | 8.901,00 |
| 27.01.2025 | 7,35 | 7,44 | 7,32 | 7,37 | 2,93% | 4.648,00 |
| 24.01.2025 | 7,09 | 7,16 | 7,09 | 7,16 | 0,28% | 11.147,00 |
| 23.01.2025 | 7,05 | 7,15 | 7,05 | 7,14 | 1,42% | 3.432,00 |
| 22.01.2025 | 7,02 | 7,06 | 6,94 | 7,04 | 0,00% | 7.164,00 |
| 21.01.2025 | 7,00 | 7,06 | 6,95 | 7,04 | 0,14% | 5.885,00 |
| 17.01.2025 | 7,06 | 7,15 | 6,98 | 7,03 | -0,85% | 17.282,00 |
| 16.01.2025 | 7,12 | 7,13 | 7,01 | 7,09 | 2,90% | 15.879,00 |
| 15.01.2025 | 6,68 | 6,89 | 6,64 | 6,89 | 2,07% | 5.356,00 |
| 14.01.2025 | 6,62 | 6,75 | 6,52 | 6,75 | 0,30% | 10.201,00 |
| 13.01.2025 | 6,52 | 6,76 | 6,50 | 6,73 | 0,75% | 5.062,00 |
| 10.01.2025 | 6,64 | 6,71 | 6,60 | 6,68 | -1,62% | 13.341,00 |
| 08.01.2025 | 6,73 | 6,84 | 6,73 | 6,79 | -0,88% | 7.053,00 |
| 07.01.2025 | 6,98 | 7,02 | 6,67 | 6,85 | -1,30% | 10.688,00 |
| 06.01.2025 | 7,11 | 7,11 | 6,93 | 6,94 | -1,91% | 4.405,00 |
| 03.01.2025 | 6,96 | 7,11 | 6,96 | 7,08 | 2,09% | 2.777,00 |
| 02.01.2025 | 6,95 | 6,95 | 6,78 | 6,93 | 0,00% | 203.157,00 |
| 31.12.2024 | 6,86 | 6,93 | 6,81 | 6,93 | 1,32% | 40.791,00 |
| 30.12.2024 | 6,68 | 6,92 | 6,68 | 6,84 | -0,58% | 13.429,00 |
| 27.12.2024 | 6,72 | 6,88 | 6,63 | 6,88 | 3,54% | 59.917,00 |
| 26.12.2024 | 6,58 | 6,74 | 6,58 | 6,65 | 0,83% | 9.518,00 |
| 24.12.2024 | 6,65 | 6,65 | 6,45 | 6,59 | -1,49% | 3.845,00 |
| 23.12.2024 | 6,79 | 6,82 | 6,68 | 6,69 | -1,91% | 16.681,00 |
| 20.12.2024 | 6,93 | 6,93 | 6,60 | 6,82 | -0,44% | 84.861,00 |
| 19.12.2024 | 6,80 | 6,98 | 6,73 | 6,85 | -0,58% | 35.292,00 |
| 18.12.2024 | 6,63 | 6,96 | 6,60 | 6,89 | 0,88% | 26.551,00 |
| 17.12.2024 | 6,95 | 6,95 | 6,83 | 6,83 | -0,44% | 9.047,00 |
| 16.12.2024 | 6,96 | 7,00 | 6,86 | 6,86 | -0,58% | 4.621,00 |
| 13.12.2024 | 6,90 | 6,94 | 6,83 | 6,90 | -0,14% | 48.631,00 |
| 12.12.2024 | 6,96 | 6,98 | 6,82 | 6,91 | 0,00% | 12.701,00 |
| 11.12.2024 | 6,81 | 6,94 | 6,81 | 6,91 | 1,47% | 19.444,00 |
| 10.12.2024 | 6,79 | 6,91 | 6,79 | 6,81 | -0,73% | 20.213,00 |
| 09.12.2024 | 6,88 | 6,88 | 6,75 | 6,86 | 0,73% | 4.952,00 |
| 06.12.2024 | 6,58 | 6,81 | 6,55 | 6,81 | 3,18% | 10.684,00 |
| 05.12.2024 | 6,47 | 6,60 | 6,43 | 6,60 | 1,54% | 20.215,00 |
| 04.12.2024 | 6,64 | 6,71 | 6,49 | 6,50 | -3,13% | 29.997,00 |
| 03.12.2024 | 6,71 | 6,71 | 6,55 | 6,71 | 0,15% | 12.093,00 |
| 02.12.2024 | 6,62 | 6,71 | 6,62 | 6,70 | 0,60% | 5.046,00 |
| 29.11.2024 | 6,54 | 6,67 | 6,54 | 6,66 | 1,68% | 6.970,00 |