19,530$
1,09%
Echtzeit-Aktienkurs Tiptree
Bid:
Ask:
Aktienkurse zur Tiptree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 20,29 | 20,45 | 20,20 | 20,43 | 1,14% | 27.450,00 |
| 04.02.2025 | 20,09 | 20,33 | 19,83 | 20,20 | 0,10% | 40.935,00 |
| 03.02.2025 | 19,66 | 20,19 | 19,38 | 20,18 | 0,70% | 52.852,00 |
| 31.01.2025 | 20,25 | 20,25 | 19,84 | 20,04 | -0,64% | 71.518,00 |
| 30.01.2025 | 20,53 | 20,60 | 20,06 | 20,17 | -1,42% | 37.760,00 |
| 29.01.2025 | 20,39 | 20,69 | 20,23 | 20,46 | -0,34% | 35.252,00 |
| 28.01.2025 | 20,27 | 20,64 | 20,27 | 20,53 | 0,79% | 119.157,00 |
| 27.01.2025 | 19,93 | 20,64 | 19,93 | 20,37 | 2,00% | 85.131,00 |
| 24.01.2025 | 19,88 | 20,16 | 19,73 | 19,97 | 0,00% | 57.840,00 |
| 23.01.2025 | 19,95 | 20,09 | 19,88 | 19,97 | -0,20% | 46.670,00 |
| 22.01.2025 | 20,18 | 20,29 | 19,97 | 20,01 | -1,38% | 56.132,00 |
| 21.01.2025 | 20,09 | 20,50 | 20,05 | 20,29 | 0,50% | 86.624,00 |
| 17.01.2025 | 20,17 | 20,24 | 19,94 | 20,19 | 0,80% | 79.205,00 |
| 16.01.2025 | 20,11 | 20,23 | 20,00 | 20,03 | 0,00% | 148.607,00 |
| 15.01.2025 | 20,00 | 20,16 | 19,75 | 20,03 | 1,57% | 77.701,00 |
| 14.01.2025 | 19,40 | 19,72 | 19,07 | 19,72 | 2,18% | 62.290,00 |
| 13.01.2025 | 18,58 | 19,41 | 18,58 | 19,30 | 2,77% | 121.673,00 |
| 10.01.2025 | 19,20 | 19,36 | 18,30 | 18,78 | -3,94% | 160.594,00 |
| 08.01.2025 | 19,45 | 19,67 | 19,20 | 19,55 | -0,56% | 111.407,00 |
| 07.01.2025 | 19,72 | 19,96 | 19,56 | 19,66 | -0,25% | 104.091,00 |
| 06.01.2025 | 20,04 | 20,69 | 19,56 | 19,71 | -1,89% | 72.316,00 |
| 03.01.2025 | 20,36 | 20,41 | 20,05 | 20,09 | -1,37% | 50.043,00 |
| 02.01.2025 | 21,03 | 21,13 | 20,22 | 20,37 | -2,35% | 67.606,00 |
| 31.12.2024 | 21,10 | 21,20 | 20,78 | 20,86 | -0,43% | 283.190,00 |
| 30.12.2024 | 20,53 | 21,13 | 20,00 | 20,95 | 1,21% | 69.274,00 |
| 27.12.2024 | 21,16 | 21,28 | 20,58 | 20,70 | -2,86% | 124.219,00 |
| 26.12.2024 | 21,10 | 21,38 | 20,97 | 21,31 | 0,33% | 60.823,00 |
| 24.12.2024 | 20,29 | 21,27 | 20,29 | 21,24 | 5,44% | 98.267,00 |
| 23.12.2024 | 20,22 | 20,53 | 20,13 | 20,15 | -1,01% | 62.438,00 |
| 20.12.2024 | 19,80 | 20,58 | 19,80 | 20,35 | 0,89% | 148.802,00 |
| 19.12.2024 | 20,68 | 21,09 | 20,17 | 20,17 | -0,84% | 56.586,00 |
| 18.12.2024 | 21,35 | 21,58 | 20,19 | 20,34 | -4,10% | 91.861,00 |
| 17.12.2024 | 21,41 | 21,45 | 20,97 | 21,21 | -1,12% | 49.295,00 |
| 16.12.2024 | 21,38 | 21,66 | 21,13 | 21,45 | 0,14% | 36.472,00 |
| 13.12.2024 | 21,35 | 21,48 | 21,03 | 21,42 | -0,42% | 53.769,00 |
| 12.12.2024 | 21,57 | 21,81 | 21,23 | 21,51 | -0,19% | 50.032,00 |
| 11.12.2024 | 21,54 | 21,80 | 21,23 | 21,55 | -0,05% | 126.576,00 |
| 10.12.2024 | 21,51 | 21,86 | 21,41 | 21,56 | 0,00% | 108.659,00 |
| 09.12.2024 | 22,15 | 22,15 | 21,53 | 21,56 | -1,82% | 69.674,00 |
| 06.12.2024 | 22,14 | 22,20 | 21,69 | 21,96 | -0,95% | 49.690,00 |
| 05.12.2024 | 22,88 | 22,94 | 22,17 | 22,17 | -2,98% | 42.171,00 |
| 04.12.2024 | 22,85 | 23,01 | 22,65 | 22,85 | -0,04% | 59.874,00 |
| 03.12.2024 | 23,07 | 23,09 | 22,75 | 22,86 | -0,39% | 71.870,00 |
| 02.12.2024 | 22,96 | 23,19 | 22,54 | 22,95 | 0,70% | 64.943,00 |
| 29.11.2024 | 22,73 | 22,91 | 22,46 | 22,79 | 1,29% | 50.811,00 |
| 27.11.2024 | 22,44 | 22,73 | 22,29 | 22,50 | 1,12% | 75.511,00 |
| 26.11.2024 | 21,84 | 22,35 | 21,61 | 22,25 | 1,37% | 51.660,00 |
| 25.11.2024 | 22,13 | 22,39 | 21,93 | 21,95 | -0,14% | 98.825,00 |
| 22.11.2024 | 21,50 | 22,01 | 21,44 | 21,98 | 3,00% | 112.635,00 |
| 21.11.2024 | 21,76 | 21,76 | 21,33 | 21,34 | -0,56% | 16.348,00 |
| 20.11.2024 | 21,55 | 21,77 | 21,30 | 21,46 | -0,79% | 50.741,00 |
| 19.11.2024 | 21,63 | 21,65 | 21,17 | 21,63 | -1,10% | 106.761,00 |
| 18.11.2024 | 22,29 | 24,09 | 21,81 | 21,87 | -1,71% | 67.187,00 |
| 15.11.2024 | 21,86 | 22,26 | 21,76 | 22,25 | 2,87% | 148.900,00 |
| 14.11.2024 | 21,90 | 21,90 | 21,45 | 21,63 | -0,96% | 98.263,00 |
| 13.11.2024 | 22,05 | 22,14 | 21,76 | 21,84 | 0,18% | 114.624,00 |
| 12.11.2024 | 21,93 | 22,32 | 21,63 | 21,80 | -1,00% | 92.537,00 |
| 11.11.2024 | 22,24 | 22,38 | 21,90 | 22,02 | 0,23% | 58.465,00 |
| 08.11.2024 | 21,76 | 22,00 | 21,57 | 21,97 | 1,76% | 83.731,00 |
| 07.11.2024 | 22,02 | 22,02 | 21,57 | 21,59 | -1,86% | 72.236,00 |
| 06.11.2024 | 22,36 | 22,94 | 21,90 | 22,00 | 4,36% | 231.266,00 |
| 05.11.2024 | 20,35 | 21,12 | 20,35 | 21,08 | 3,23% | 81.274,00 |
| 04.11.2024 | 20,19 | 20,76 | 20,11 | 20,42 | 1,14% | 58.729,00 |
| 01.11.2024 | 20,66 | 21,00 | 20,06 | 20,19 | -1,08% | 98.896,00 |
| 31.10.2024 | 20,19 | 21,50 | 20,15 | 20,41 | 3,45% | 96.712,00 |
| 30.10.2024 | 19,67 | 19,90 | 19,59 | 19,73 | 0,15% | 51.149,00 |
| 29.10.2024 | 19,53 | 19,78 | 19,53 | 19,70 | 0,00% | 47.685,00 |
| 28.10.2024 | 19,60 | 19,76 | 19,52 | 19,70 | 1,55% | 50.168,00 |
| 25.10.2024 | 19,94 | 19,94 | 19,30 | 19,40 | -1,57% | 35.405,00 |
| 24.10.2024 | 20,09 | 20,09 | 19,63 | 19,71 | -1,65% | 58.049,00 |
| 23.10.2024 | 20,10 | 20,15 | 19,66 | 20,04 | -0,99% | 49.433,00 |
| 22.10.2024 | 19,93 | 20,29 | 19,75 | 20,24 | 1,10% | 64.898,00 |
| 21.10.2024 | 20,85 | 20,94 | 19,94 | 20,02 | -4,44% | 38.773,00 |
| 18.10.2024 | 20,97 | 21,13 | 20,86 | 20,95 | 0,29% | 65.134,00 |
| 17.10.2024 | 20,57 | 20,92 | 20,45 | 20,89 | 1,41% | 62.331,00 |
| 16.10.2024 | 20,20 | 20,61 | 20,20 | 20,60 | 3,10% | 70.422,00 |
| 15.10.2024 | 19,96 | 20,40 | 19,87 | 19,98 | -0,10% | 69.943,00 |
| 14.10.2024 | 19,88 | 20,13 | 19,88 | 20,00 | 0,40% | 41.595,00 |
| 11.10.2024 | 19,26 | 20,09 | 19,26 | 19,92 | 3,91% | 90.777,00 |
| 10.10.2024 | 18,88 | 19,18 | 18,71 | 19,17 | 0,21% | 45.641,00 |
| 09.10.2024 | 19,05 | 19,22 | 18,97 | 19,13 | 0,47% | 22.703,00 |
| 08.10.2024 | 19,14 | 19,31 | 19,04 | 19,04 | -0,63% | 19.642,00 |
| 07.10.2024 | 19,70 | 19,78 | 19,09 | 19,16 | -3,04% | 57.870,00 |
| 04.10.2024 | 19,46 | 19,83 | 19,30 | 19,76 | 2,97% | 56.469,00 |
| 03.10.2024 | 19,59 | 19,59 | 19,08 | 19,19 | -2,64% | 42.948,00 |
| 02.10.2024 | 19,47 | 19,85 | 19,33 | 19,71 | 1,39% | 69.962,00 |
| 01.10.2024 | 19,57 | 19,61 | 19,10 | 19,44 | -0,51% | 48.627,00 |
| 30.09.2024 | 19,30 | 19,64 | 18,86 | 19,54 | 0,36% | 64.638,00 |
| 27.09.2024 | 19,61 | 19,67 | 19,40 | 19,47 | 0,31% | 47.950,00 |