Tiptree
[WKN: A1W15L | ISIN: US88822Q1031]
Aktienkurse
21,990$ -2,83%
Echtzeit-Aktienkurs Tiptree
Bid: Ask:

Aktienkurse zur Tiptree Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 22,39 22,39 21,91 21,99 -2,83% 4.841,00
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
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