5,940$
-2,14%
Echtzeit-Aktienkurs Tile Shop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tile Shop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 6,00 | 6,21 | 5,96 | 5,98 | -1,57% | 3.383,00 |
| 30.09.2025 | 6,10 | 6,33 | 6,00 | 6,07 | -2,10% | 2.383,00 |
| 29.09.2025 | 6,43 | 6,43 | 6,20 | 6,20 | -3,13% | 1.771,00 |
| 26.09.2025 | 6,52 | 6,52 | 6,40 | 6,40 | -2,88% | 3.288,00 |
| 25.09.2025 | 6,80 | 6,80 | 6,53 | 6,59 | -1,05% | 19.791,00 |
| 24.09.2025 | 6,78 | 6,80 | 6,66 | 6,66 | -2,20% | 11.369,00 |
| 23.09.2025 | 6,96 | 7,02 | 6,71 | 6,81 | 1,19% | 39.323,00 |
| 22.09.2025 | 6,40 | 7,17 | 6,40 | 6,73 | 3,38% | 7.214,00 |
| 19.09.2025 | 6,45 | 6,70 | 6,40 | 6,51 | -2,69% | 32.142,00 |
| 18.09.2025 | 6,15 | 6,69 | 6,15 | 6,69 | 4,69% | 14.870,00 |
| 17.09.2025 | 5,95 | 6,44 | 5,95 | 6,39 | 4,93% | 24.945,00 |
| 16.09.2025 | 5,90 | 6,21 | 5,90 | 6,09 | -0,77% | 12.084,00 |
| 15.09.2025 | 6,08 | 6,27 | 5,97 | 6,14 | -0,70% | 7.571,00 |
| 12.09.2025 | 6,07 | 6,23 | 6,07 | 6,18 | -1,59% | 17.163,00 |
| 11.09.2025 | 5,99 | 6,34 | 5,96 | 6,28 | 3,12% | 41.011,00 |
| 10.09.2025 | 6,19 | 6,19 | 6,07 | 6,09 | -2,56% | 11.023,00 |
| 09.09.2025 | 6,24 | 6,31 | 6,24 | 6,25 | -1,26% | 1.530,00 |
| 08.09.2025 | 6,16 | 6,36 | 6,16 | 6,33 | 1,88% | 3.379,00 |
| 05.09.2025 | 6,07 | 6,21 | 6,07 | 6,21 | 4,77% | 6.312,00 |
| 04.09.2025 | 6,03 | 6,03 | 5,86 | 5,93 | -0,17% | 20.586,00 |
| 03.09.2025 | 6,21 | 6,21 | 5,94 | 5,94 | -3,73% | 1.806,00 |
| 02.09.2025 | 6,02 | 6,28 | 6,02 | 6,17 | -1,28% | 17.084,00 |
| 29.08.2025 | 6,27 | 6,33 | 6,18 | 6,25 | -2,50% | 7.568,00 |
| 28.08.2025 | 6,55 | 6,80 | 6,32 | 6,41 | -3,32% | 43.244,00 |
| 27.08.2025 | 6,39 | 6,63 | 6,38 | 6,63 | -0,90% | 3.018,00 |
| 26.08.2025 | 6,58 | 6,69 | 6,56 | 6,69 | 2,61% | 4.873,00 |
| 25.08.2025 | 6,53 | 6,65 | 6,52 | 6,52 | -1,06% | 1.557,00 |
| 22.08.2025 | 6,09 | 6,63 | 6,09 | 6,59 | 11,69% | 35.608,00 |
| 21.08.2025 | 5,82 | 6,04 | 5,82 | 5,90 | -0,84% | 2.348,00 |
| 20.08.2025 | 5,75 | 5,97 | 5,67 | 5,95 | -0,17% | 4.522,00 |
| 19.08.2025 | 6,01 | 6,01 | 5,81 | 5,96 | 1,19% | 11.718,00 |
| 18.08.2025 | 5,84 | 6,07 | 5,82 | 5,89 | -1,51% | 11.628,00 |
| 15.08.2025 | 5,95 | 6,01 | 5,91 | 5,98 | -1,97% | 10.616,00 |
| 14.08.2025 | 6,16 | 6,18 | 6,09 | 6,10 | -3,25% | 13.513,00 |
| 13.08.2025 | 6,35 | 6,43 | 6,25 | 6,31 | 0,56% | 19.547,00 |
| 12.08.2025 | 6,12 | 6,30 | 6,04 | 6,27 | 3,64% | 29.596,00 |
| 11.08.2025 | 6,12 | 6,19 | 5,95 | 6,05 | -1,79% | 19.546,00 |
| 08.08.2025 | 5,94 | 6,31 | 5,94 | 6,16 | 1,65% | 11.309,00 |
| 07.08.2025 | 6,18 | 6,41 | 5,78 | 6,06 | -4,42% | 20.141,00 |
| 06.08.2025 | 6,42 | 6,76 | 6,34 | 6,34 | -3,65% | 30.265,00 |
| 05.08.2025 | 6,76 | 6,80 | 6,50 | 6,58 | -0,30% | 30.068,00 |
| 04.08.2025 | 6,48 | 6,60 | 6,38 | 6,60 | 4,10% | 44.006,00 |
| 01.08.2025 | 6,25 | 6,37 | 6,22 | 6,34 | 0,32% | 49.588,00 |
| 31.07.2025 | 6,29 | 6,49 | 6,25 | 6,32 | -0,63% | 43.531,00 |
| 30.07.2025 | 6,54 | 6,66 | 6,30 | 6,36 | -3,05% | 25.786,00 |
| 29.07.2025 | 6,69 | 6,69 | 6,50 | 6,56 | -1,35% | 33.024,00 |
| 28.07.2025 | 6,42 | 6,79 | 6,42 | 6,65 | 0,15% | 19.038,00 |
| 25.07.2025 | 6,51 | 6,64 | 6,50 | 6,64 | 1,84% | 5.450,00 |
| 24.07.2025 | 6,59 | 6,63 | 6,50 | 6,52 | -5,09% | 9.170,00 |
| 23.07.2025 | 6,87 | 6,92 | 6,82 | 6,87 | 0,44% | 3.429,00 |
| 22.07.2025 | 6,84 | 6,85 | 6,71 | 6,84 | 1,94% | 8.279,00 |
| 21.07.2025 | 6,66 | 6,75 | 6,64 | 6,71 | -2,89% | 10.321,00 |
| 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 |