16,770$
0,78%
Echtzeit-Aktienkurs Tiptree
Bid:
Ask:
Aktienkurse zur Tiptree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,62 | 16,80 | 16,41 | 16,76 | 0,72% | 266.896,00 |
| 01.04.2026 | 16,87 | 16,94 | 16,63 | 16,64 | -1,65% | 193.122,00 |
| 31.03.2026 | 17,05 | 17,06 | 16,79 | 16,92 | 0,65% | 265.803,00 |
| 30.03.2026 | 16,81 | 16,91 | 16,64 | 16,81 | 0,84% | 213.277,00 |
| 27.03.2026 | 16,68 | 16,83 | 16,60 | 16,67 | -0,69% | 246.312,00 |
| 26.03.2026 | 16,69 | 16,84 | 16,62 | 16,79 | 0,57% | 282.404,00 |
| 25.03.2026 | 16,64 | 16,83 | 16,55 | 16,69 | 1,71% | 306.851,00 |
| 24.03.2026 | 16,12 | 16,46 | 16,12 | 16,41 | 0,98% | 181.720,00 |
| 23.03.2026 | 16,11 | 16,41 | 15,81 | 16,25 | 3,31% | 296.479,00 |
| 20.03.2026 | 15,75 | 15,75 | 15,49 | 15,73 | -0,03% | 330.727,00 |
| 19.03.2026 | 15,72 | 15,97 | 15,59 | 15,74 | -0,16% | 282.978,00 |
| 18.03.2026 | 16,09 | 16,18 | 15,59 | 15,76 | -2,54% | 368.604,00 |
| 17.03.2026 | 16,31 | 16,48 | 16,17 | 16,17 | -0,25% | 210.227,00 |
| 16.03.2026 | 16,20 | 16,40 | 16,20 | 16,21 | -0,25% | 237.429,00 |
| 13.03.2026 | 16,24 | 16,72 | 16,08 | 16,25 | 1,18% | 406.079,00 |
| 12.03.2026 | 15,90 | 16,26 | 15,85 | 16,06 | -0,50% | 331.408,00 |
| 11.03.2026 | 16,43 | 16,43 | 15,94 | 16,14 | -2,18% | 444.277,00 |
| 10.03.2026 | 16,00 | 16,60 | 15,95 | 16,50 | 2,04% | 433.988,00 |
| 09.03.2026 | 16,84 | 16,89 | 15,97 | 16,17 | -4,94% | 345.424,00 |
| 06.03.2026 | 16,31 | 17,12 | 15,94 | 17,01 | 2,78% | 339.886,00 |
| 05.03.2026 | 16,80 | 16,80 | 16,43 | 16,55 | -1,78% | 151.137,00 |
| 04.03.2026 | 16,84 | 16,93 | 16,62 | 16,85 | 0,00% | 222.558,00 |
| 03.03.2026 | 16,94 | 17,04 | 16,58 | 16,85 | -1,86% | 188.147,00 |
| 02.03.2026 | 16,88 | 17,19 | 16,42 | 17,17 | 0,82% | 156.880,00 |
| 27.02.2026 | 17,02 | 17,27 | 16,66 | 17,03 | -0,87% | 155.955,00 |
| 26.02.2026 | 16,96 | 17,22 | 16,96 | 17,18 | 1,48% | 183.202,00 |
| 25.02.2026 | 16,55 | 16,96 | 16,41 | 16,93 | 2,05% | 229.384,00 |
| 24.02.2026 | 16,70 | 16,71 | 16,45 | 16,59 | -0,48% | 182.579,00 |
| 23.02.2026 | 16,99 | 17,12 | 16,42 | 16,67 | -2,29% | 283.821,00 |
| 20.02.2026 | 17,25 | 17,35 | 16,77 | 17,06 | -0,81% | 227.396,00 |
| 19.02.2026 | 17,23 | 17,33 | 17,17 | 17,20 | -0,46% | 207.642,00 |
| 18.02.2026 | 17,91 | 17,91 | 17,20 | 17,28 | -3,52% | 336.183,00 |
| 17.02.2026 | 17,64 | 18,04 | 17,64 | 17,91 | 1,36% | 281.478,00 |
| 13.02.2026 | 17,54 | 17,76 | 17,26 | 17,67 | 0,80% | 367.158,00 |
| 12.02.2026 | 17,77 | 17,81 | 17,43 | 17,53 | -0,62% | 330.584,00 |
| 11.02.2026 | 17,50 | 17,70 | 17,26 | 17,64 | 0,97% | 161.349,00 |
| 10.02.2026 | 17,36 | 17,57 | 17,36 | 17,47 | 0,63% | 128.808,00 |
| 09.02.2026 | 17,69 | 17,72 | 17,34 | 17,36 | -2,14% | 124.803,00 |
| 06.02.2026 | 17,83 | 17,98 | 17,66 | 17,74 | 0,45% | 159.157,00 |
| 05.02.2026 | 17,68 | 17,99 | 17,63 | 17,66 | -0,28% | 136.454,00 |
| 04.02.2026 | 17,76 | 17,94 | 17,56 | 17,71 | 0,34% | 196.321,00 |
| 03.02.2026 | 17,76 | 17,95 | 17,57 | 17,65 | -0,95% | 251.504,00 |
| 02.02.2026 | 17,88 | 18,22 | 17,55 | 17,82 | -0,34% | 221.183,00 |
| 30.01.2026 | 17,83 | 17,98 | 17,66 | 17,88 | 0,00% | 179.572,00 |
| 29.01.2026 | 17,35 | 17,96 | 17,31 | 17,88 | 3,59% | 307.711,00 |
| 28.01.2026 | 17,27 | 17,41 | 17,16 | 17,26 | -0,06% | 208.322,00 |
| 27.01.2026 | 17,33 | 17,47 | 17,23 | 17,27 | -0,40% | 120.236,00 |
| 26.01.2026 | 17,30 | 17,54 | 17,19 | 17,34 | 0,12% | 187.937,00 |
| 23.01.2026 | 17,35 | 17,43 | 17,26 | 17,32 | -0,46% | 146.529,00 |
| 22.01.2026 | 17,29 | 17,43 | 17,21 | 17,40 | 0,58% | 130.382,00 |
| 21.01.2026 | 17,32 | 17,41 | 17,11 | 17,30 | 0,17% | 150.080,00 |
| 20.01.2026 | 17,18 | 17,40 | 17,15 | 17,27 | -0,58% | 168.815,00 |
| 16.01.2026 | 17,64 | 17,74 | 17,16 | 17,37 | -1,86% | 286.736,00 |
| 15.01.2026 | 17,74 | 18,04 | 17,61 | 17,70 | -0,11% | 259.503,00 |
| 14.01.2026 | 17,56 | 17,82 | 17,50 | 17,72 | 1,08% | 215.035,00 |
| 13.01.2026 | 17,76 | 18,03 | 17,47 | 17,53 | -1,41% | 254.061,00 |
| 12.01.2026 | 17,68 | 18,02 | 17,63 | 17,78 | 0,34% | 138.219,00 |
| 09.01.2026 | 17,81 | 17,92 | 17,68 | 17,72 | -0,67% | 163.629,00 |
| 08.01.2026 | 17,61 | 17,92 | 17,61 | 17,84 | 0,90% | 147.836,00 |
| 07.01.2026 | 17,76 | 17,85 | 17,56 | 17,68 | -0,34% | 130.886,00 |
| 06.01.2026 | 17,96 | 17,96 | 17,70 | 17,74 | -1,83% | 161.446,00 |
| 05.01.2026 | 18,01 | 18,72 | 17,99 | 18,07 | 0,17% | 160.254,00 |
| 02.01.2026 | 18,28 | 18,51 | 18,01 | 18,04 | -1,26% | 206.001,00 |
| 31.12.2025 | 18,38 | 18,40 | 18,20 | 18,27 | -0,76% | 124.791,00 |
| 30.12.2025 | 18,25 | 18,48 | 18,20 | 18,41 | 0,66% | 191.524,00 |
| 29.12.2025 | 18,16 | 18,35 | 18,09 | 18,29 | 0,99% | 205.059,00 |
| 26.12.2025 | 18,28 | 18,38 | 18,09 | 18,11 | -0,88% | 155.781,00 |
| 24.12.2025 | 18,27 | 18,39 | 18,19 | 18,27 | -0,05% | 96.426,00 |
| 23.12.2025 | 18,30 | 18,53 | 18,27 | 18,28 | -0,16% | 199.014,00 |
| 22.12.2025 | 18,23 | 18,75 | 18,16 | 18,31 | 0,60% | 201.592,00 |
| 19.12.2025 | 18,44 | 18,57 | 18,10 | 18,20 | -1,78% | 262.467,00 |
| 18.12.2025 | 18,41 | 18,70 | 18,30 | 18,53 | 1,26% | 167.917,00 |
| 17.12.2025 | 18,32 | 18,43 | 18,09 | 18,30 | -0,33% | 416.227,00 |
| 16.12.2025 | 18,28 | 18,49 | 18,18 | 18,36 | 0,82% | 622.073,00 |
| 15.12.2025 | 18,03 | 18,58 | 17,98 | 18,21 | 1,62% | 414.643,00 |
| 12.12.2025 | 18,07 | 18,17 | 17,90 | 17,92 | -0,33% | 165.627,00 |
| 11.12.2025 | 18,07 | 18,42 | 17,96 | 17,98 | -0,33% | 176.634,00 |
| 10.12.2025 | 17,70 | 18,19 | 17,67 | 18,04 | 1,86% | 274.359,00 |
| 09.12.2025 | 17,53 | 17,83 | 17,47 | 17,71 | 1,37% | 396.348,00 |
| 08.12.2025 | 18,19 | 18,19 | 17,15 | 17,47 | -3,43% | 375.245,00 |
| 05.12.2025 | 18,34 | 18,42 | 17,95 | 18,09 | -1,74% | 160.840,00 |
| 04.12.2025 | 18,70 | 18,76 | 18,28 | 18,41 | -1,13% | 161.871,00 |
| 03.12.2025 | 18,66 | 18,81 | 18,43 | 18,62 | 0,05% | 149.131,00 |
| 02.12.2025 | 18,56 | 18,69 | 18,45 | 18,61 | 0,27% | 155.451,00 |
| 01.12.2025 | 18,86 | 19,03 | 18,50 | 18,56 | -1,17% | 165.753,00 |
| 28.11.2025 | 18,81 | 19,16 | 18,61 | 18,78 | -0,16% | 88.211,00 |
| 26.11.2025 | 18,68 | 18,82 | 18,65 | 18,81 | 0,48% | 122.431,00 |
| 25.11.2025 | 18,83 | 19,15 | 18,62 | 18,72 | 0,32% | 207.259,00 |
| 24.11.2025 | 18,48 | 18,81 | 18,32 | 18,66 | 0,21% | 197.888,00 |
| 21.11.2025 | 18,22 | 18,79 | 18,17 | 18,62 | 2,14% | 343.598,00 |
| 20.11.2025 | 18,52 | 18,57 | 18,21 | 18,23 | 0,16% | 195.623,00 |
| 19.11.2025 | 18,51 | 18,61 | 18,11 | 18,20 | -1,62% | 154.848,00 |
| 18.11.2025 | 18,69 | 18,94 | 18,36 | 18,50 | -1,33% | 189.825,00 |
| 17.11.2025 | 19,23 | 19,23 | 18,73 | 18,75 | -2,45% | 188.081,00 |
| 14.11.2025 | 19,10 | 19,33 | 18,84 | 19,22 | 0,89% | 284.817,00 |
| 13.11.2025 | 19,01 | 19,18 | 18,93 | 19,05 | 0,21% | 178.285,00 |
| 12.11.2025 | 18,85 | 19,23 | 18,80 | 19,01 | 1,01% | 157.465,00 |
| 11.11.2025 | 19,10 | 19,25 | 18,77 | 18,82 | -1,47% | 192.418,00 |
| 10.11.2025 | 18,64 | 19,17 | 18,40 | 19,10 | 3,86% | 328.364,00 |
| 07.11.2025 | 18,31 | 18,66 | 18,23 | 18,39 | 0,60% | 154.398,00 |