23,960$
1,61%
Echtzeit-Aktienkurs Tiptree
Bid:
Ask:
Aktienkurse zur Tiptree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 23,56 | 24,05 | 23,25 | 23,92 | 1,53% | 249.868,00 |
| 30.06.2025 | 24,71 | 24,75 | 23,47 | 23,56 | -4,69% | 366.281,00 |
| 27.06.2025 | 22,52 | 24,76 | 22,37 | 24,72 | 9,92% | 628.657,00 |
| 26.06.2025 | 22,43 | 22,53 | 22,23 | 22,49 | 0,58% | 94.467,00 |
| 25.06.2025 | 23,13 | 23,30 | 22,36 | 22,36 | -3,66% | 117.219,00 |
| 24.06.2025 | 23,56 | 23,56 | 22,92 | 23,21 | -1,19% | 137.260,00 |
| 23.06.2025 | 23,01 | 23,49 | 22,40 | 23,49 | 2,22% | 124.537,00 |
| 20.06.2025 | 22,70 | 23,11 | 22,55 | 22,98 | 1,23% | 208.396,00 |
| 18.06.2025 | 23,03 | 23,10 | 22,61 | 22,70 | -1,60% | 91.360,00 |
| 17.06.2025 | 23,26 | 23,26 | 22,45 | 23,07 | -1,54% | 197.388,00 |
| 16.06.2025 | 23,31 | 23,82 | 23,09 | 23,43 | 0,82% | 178.869,00 |
| 13.06.2025 | 23,04 | 23,47 | 22,73 | 23,24 | -0,34% | 156.135,00 |
| 12.06.2025 | 23,54 | 23,61 | 23,01 | 23,32 | -1,40% | 134.265,00 |
| 11.06.2025 | 23,36 | 23,81 | 23,14 | 23,65 | 1,85% | 342.173,00 |
| 10.06.2025 | 22,66 | 23,39 | 22,52 | 23,22 | 2,83% | 181.672,00 |
| 09.06.2025 | 22,65 | 22,73 | 22,13 | 22,58 | -0,09% | 128.384,00 |
| 06.06.2025 | 22,58 | 22,90 | 22,51 | 22,60 | 1,30% | 54.221,00 |
| 05.06.2025 | 22,17 | 22,48 | 21,98 | 22,31 | 0,63% | 103.537,00 |
| 04.06.2025 | 22,79 | 22,79 | 22,15 | 22,17 | -2,64% | 115.651,00 |
| 03.06.2025 | 22,79 | 22,94 | 22,19 | 22,77 | -0,31% | 141.721,00 |
| 02.06.2025 | 22,11 | 22,88 | 21,69 | 22,84 | 2,98% | 126.214,00 |
| 30.05.2025 | 21,98 | 22,40 | 21,85 | 22,18 | 0,36% | 173.162,00 |
| 29.05.2025 | 22,23 | 22,25 | 21,97 | 22,10 | -0,54% | 70.385,00 |
| 28.05.2025 | 22,14 | 22,31 | 21,96 | 22,22 | 0,00% | 134.448,00 |
| 27.05.2025 | 21,98 | 22,29 | 21,80 | 22,22 | 2,16% | 257.359,00 |
| 23.05.2025 | 21,36 | 21,82 | 21,30 | 21,75 | 0,55% | 86.765,00 |
| 22.05.2025 | 21,60 | 22,02 | 21,59 | 21,63 | -0,51% | 151.679,00 |
| 21.05.2025 | 21,73 | 21,92 | 21,48 | 21,74 | -1,18% | 91.474,00 |
| 20.05.2025 | 22,13 | 22,49 | 21,80 | 22,00 | -0,99% | 64.355,00 |
| 19.05.2025 | 21,93 | 22,33 | 21,88 | 22,22 | 0,77% | 136.407,00 |
| 16.05.2025 | 21,72 | 22,14 | 21,55 | 22,05 | 1,33% | 94.006,00 |
| 15.05.2025 | 21,53 | 21,92 | 21,35 | 21,76 | 1,59% | 109.140,00 |
| 14.05.2025 | 21,61 | 21,86 | 21,27 | 21,42 | -1,43% | 134.563,00 |
| 13.05.2025 | 21,72 | 22,10 | 21,64 | 21,73 | 0,74% | 104.910,00 |
| 12.05.2025 | 21,79 | 21,95 | 21,24 | 21,57 | 0,98% | 175.596,00 |
| 09.05.2025 | 21,36 | 21,68 | 21,30 | 21,36 | -0,42% | 74.701,00 |
| 08.05.2025 | 21,38 | 21,79 | 21,03 | 21,45 | 1,32% | 122.240,00 |
| 07.05.2025 | 21,53 | 21,65 | 21,14 | 21,17 | -1,26% | 156.780,00 |
| 06.05.2025 | 20,99 | 21,54 | 20,98 | 21,44 | 1,23% | 113.053,00 |
| 05.05.2025 | 20,84 | 21,44 | 20,74 | 21,18 | 0,67% | 137.702,00 |
| 02.05.2025 | 20,89 | 21,15 | 20,81 | 21,04 | 1,69% | 103.962,00 |
| 01.05.2025 | 21,42 | 22,25 | 20,32 | 20,69 | -7,26% | 226.875,00 |
| 30.04.2025 | 22,26 | 22,49 | 21,67 | 22,31 | -0,40% | 140.783,00 |
| 29.04.2025 | 22,05 | 22,67 | 22,00 | 22,40 | 1,08% | 100.368,00 |
| 28.04.2025 | 22,00 | 22,33 | 21,88 | 22,16 | -0,14% | 108.303,00 |
| 25.04.2025 | 22,39 | 22,39 | 21,75 | 22,19 | -1,94% | 94.616,00 |
| 24.04.2025 | 22,19 | 22,88 | 22,14 | 22,63 | 1,39% | 157.813,00 |
| 23.04.2025 | 22,09 | 22,48 | 21,99 | 22,32 | 1,82% | 103.369,00 |
| 22.04.2025 | 22,15 | 22,20 | 21,77 | 21,92 | 1,62% | 100.501,00 |
| 21.04.2025 | 22,30 | 22,30 | 21,45 | 21,57 | -4,18% | 122.660,00 |
| 17.04.2025 | 22,72 | 23,24 | 22,28 | 22,51 | -0,92% | 95.630,00 |
| 16.04.2025 | 22,30 | 23,05 | 22,20 | 22,72 | 1,84% | 142.409,00 |
| 15.04.2025 | 21,96 | 23,19 | 21,96 | 22,31 | 1,32% | 181.642,00 |
| 14.04.2025 | 22,35 | 22,50 | 21,65 | 22,02 | 1,62% | 119.176,00 |
| 11.04.2025 | 21,56 | 21,83 | 21,29 | 21,67 | 0,56% | 112.870,00 |
| 10.04.2025 | 21,99 | 22,34 | 21,07 | 21,55 | -2,88% | 137.740,00 |
| 09.04.2025 | 20,58 | 22,75 | 20,58 | 22,19 | 6,20% | 223.616,00 |
| 08.04.2025 | 21,66 | 21,98 | 20,56 | 20,90 | -0,92% | 189.700,00 |
| 07.04.2025 | 21,38 | 21,99 | 20,30 | 21,09 | -3,21% | 250.079,00 |
| 04.04.2025 | 23,22 | 23,65 | 21,57 | 21,79 | -9,59% | 349.454,00 |
| 03.04.2025 | 23,32 | 24,26 | 22,79 | 24,10 | -0,33% | 193.018,00 |
| 02.04.2025 | 23,65 | 24,45 | 23,00 | 24,18 | 1,60% | 160.140,00 |
| 01.04.2025 | 24,19 | 24,46 | 23,37 | 23,80 | -1,27% | 150.082,00 |
| 31.03.2025 | 22,99 | 24,47 | 22,40 | 24,11 | 3,59% | 322.432,00 |
| 28.03.2025 | 23,98 | 24,36 | 23,16 | 23,27 | -2,14% | 161.591,00 |
| 27.03.2025 | 24,96 | 24,96 | 23,56 | 23,78 | -4,84% | 197.264,00 |
| 26.03.2025 | 25,42 | 26,90 | 24,53 | 24,99 | 0,60% | 498.352,00 |
| 25.03.2025 | 23,34 | 25,57 | 23,06 | 24,84 | 6,88% | 648.258,00 |
| 24.03.2025 | 23,27 | 23,40 | 22,93 | 23,24 | 0,69% | 88.195,00 |
| 21.03.2025 | 23,33 | 23,47 | 22,99 | 23,08 | -1,83% | 226.470,00 |
| 20.03.2025 | 22,79 | 23,64 | 22,79 | 23,51 | 2,22% | 109.874,00 |
| 19.03.2025 | 22,67 | 23,51 | 22,09 | 23,00 | 1,55% | 164.536,00 |
| 18.03.2025 | 22,52 | 23,32 | 22,12 | 22,65 | -0,26% | 177.275,00 |
| 17.03.2025 | 22,53 | 22,87 | 22,29 | 22,71 | 0,62% | 109.427,00 |
| 14.03.2025 | 22,90 | 22,92 | 22,43 | 22,57 | -0,62% | 116.173,00 |
| 13.03.2025 | 22,89 | 23,07 | 22,64 | 22,71 | -0,79% | 80.194,00 |
| 12.03.2025 | 23,05 | 23,08 | 22,57 | 22,89 | -0,52% | 189.391,00 |
| 11.03.2025 | 22,54 | 23,26 | 22,28 | 23,01 | 2,27% | 144.551,00 |
| 10.03.2025 | 22,83 | 23,34 | 22,20 | 22,50 | -2,68% | 186.542,00 |
| 07.03.2025 | 23,24 | 23,55 | 22,91 | 23,12 | -0,26% | 201.102,00 |
| 06.03.2025 | 22,68 | 23,39 | 22,68 | 23,18 | 0,35% | 155.578,00 |
| 05.03.2025 | 22,44 | 23,29 | 22,23 | 23,10 | 2,67% | 174.269,00 |
| 04.03.2025 | 22,81 | 22,85 | 22,07 | 22,50 | -1,90% | 181.053,00 |
| 03.03.2025 | 22,63 | 23,05 | 22,36 | 22,94 | 1,35% | 145.972,00 |
| 28.02.2025 | 23,11 | 23,11 | 21,03 | 22,63 | -1,39% | 313.992,00 |
| 27.02.2025 | 21,90 | 23,91 | 21,75 | 22,95 | 4,79% | 394.370,00 |
| 26.02.2025 | 21,80 | 22,01 | 21,15 | 21,90 | 1,06% | 201.483,00 |
| 25.02.2025 | 20,15 | 22,89 | 18,25 | 21,67 | 8,89% | 526.796,00 |
| 24.02.2025 | 19,57 | 20,18 | 19,25 | 19,90 | 2,00% | 77.119,00 |
| 21.02.2025 | 19,50 | 19,71 | 19,33 | 19,51 | 0,98% | 70.048,00 |
| 20.02.2025 | 19,37 | 19,49 | 18,97 | 19,32 | -0,31% | 69.745,00 |
| 19.02.2025 | 19,49 | 19,49 | 19,18 | 19,38 | -1,52% | 49.359,00 |
| 18.02.2025 | 19,69 | 20,07 | 19,54 | 19,68 | 0,00% | 45.828,00 |
| 14.02.2025 | 19,96 | 20,26 | 19,59 | 19,68 | -0,81% | 44.510,00 |
| 13.02.2025 | 19,75 | 19,89 | 19,37 | 19,84 | 0,97% | 48.407,00 |
| 12.02.2025 | 20,27 | 20,29 | 19,62 | 19,65 | -4,43% | 59.662,00 |
| 11.02.2025 | 20,30 | 20,69 | 20,30 | 20,56 | 0,29% | 48.529,00 |
| 10.02.2025 | 20,38 | 20,62 | 20,31 | 20,50 | 0,64% | 56.103,00 |
| 07.02.2025 | 20,47 | 20,57 | 20,31 | 20,37 | -0,83% | 32.200,00 |
| 06.02.2025 | 20,48 | 20,61 | 20,44 | 20,54 | 0,54% | 19.074,00 |