18,820$
-1,83%
Echtzeit-Aktienkurs Tiptree
Bid:
Ask:
Aktienkurse zur Tiptree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,15 | 19,20 | 18,82 | 18,82 | -1,93% | 14.712,00 |
| 30.09.2025 | 19,29 | 19,35 | 18,72 | 19,19 | -1,72% | 426.324,00 |
| 29.09.2025 | 19,04 | 19,91 | 18,50 | 19,53 | 2,49% | 668.087,00 |
| 26.09.2025 | 20,00 | 20,45 | 17,85 | 19,05 | -5,60% | 1.803.003,00 |
| 25.09.2025 | 23,79 | 27,41 | 19,32 | 20,18 | -15,21% | 1.428.818,00 |
| 24.09.2025 | 24,34 | 24,68 | 23,78 | 23,80 | -3,80% | 153.626,00 |
| 23.09.2025 | 23,83 | 24,92 | 23,81 | 24,74 | 3,51% | 179.908,00 |
| 22.09.2025 | 23,51 | 24,00 | 23,26 | 23,90 | 1,31% | 219.811,00 |
| 19.09.2025 | 23,59 | 23,92 | 23,14 | 23,59 | -0,08% | 348.178,00 |
| 18.09.2025 | 22,83 | 23,61 | 22,75 | 23,61 | 3,46% | 135.773,00 |
| 17.09.2025 | 24,23 | 24,45 | 22,73 | 22,82 | -5,70% | 114.343,00 |
| 16.09.2025 | 23,92 | 24,52 | 23,55 | 24,20 | 2,11% | 221.307,00 |
| 15.09.2025 | 25,43 | 25,43 | 23,68 | 23,70 | -7,02% | 286.253,00 |
| 12.09.2025 | 24,67 | 26,25 | 23,18 | 25,49 | 3,34% | 370.026,00 |
| 11.09.2025 | 23,49 | 24,85 | 23,49 | 24,67 | 4,91% | 580.307,00 |
| 10.09.2025 | 22,78 | 23,53 | 22,69 | 23,51 | 2,44% | 107.747,00 |
| 09.09.2025 | 22,58 | 23,05 | 22,26 | 22,95 | 1,86% | 104.605,00 |
| 08.09.2025 | 22,82 | 22,82 | 22,12 | 22,53 | -0,49% | 95.636,00 |
| 05.09.2025 | 23,35 | 23,51 | 22,18 | 22,64 | -3,00% | 161.778,00 |
| 04.09.2025 | 23,27 | 23,51 | 22,52 | 23,34 | 0,91% | 123.178,00 |
| 03.09.2025 | 23,20 | 23,46 | 23,00 | 23,13 | -0,98% | 76.375,00 |
| 02.09.2025 | 23,22 | 23,40 | 22,99 | 23,36 | -0,38% | 85.907,00 |
| 29.08.2025 | 23,68 | 23,69 | 23,38 | 23,45 | -0,38% | 73.738,00 |
| 28.08.2025 | 23,67 | 23,85 | 23,24 | 23,54 | -0,13% | 102.682,00 |
| 27.08.2025 | 23,18 | 23,80 | 23,17 | 23,57 | 1,73% | 170.522,00 |
| 26.08.2025 | 22,96 | 23,32 | 22,82 | 23,17 | 0,70% | 94.132,00 |
| 25.08.2025 | 23,49 | 23,88 | 22,94 | 23,01 | -2,09% | 98.096,00 |
| 22.08.2025 | 23,35 | 23,92 | 23,08 | 23,50 | 1,12% | 224.622,00 |
| 21.08.2025 | 22,72 | 23,55 | 22,72 | 23,24 | 1,93% | 200.458,00 |
| 20.08.2025 | 22,65 | 23,30 | 22,63 | 22,80 | 1,06% | 116.067,00 |
| 19.08.2025 | 22,15 | 22,62 | 22,10 | 22,56 | 1,85% | 157.827,00 |
| 18.08.2025 | 21,90 | 22,30 | 21,89 | 22,15 | 1,70% | 154.735,00 |
| 15.08.2025 | 22,51 | 22,51 | 20,79 | 21,78 | -2,64% | 224.866,00 |
| 14.08.2025 | 22,82 | 22,97 | 22,20 | 22,37 | -2,57% | 90.458,00 |
| 13.08.2025 | 23,00 | 23,47 | 22,28 | 22,96 | 0,57% | 123.645,00 |
| 12.08.2025 | 22,45 | 22,94 | 22,10 | 22,83 | 2,22% | 128.020,00 |
| 11.08.2025 | 21,73 | 22,45 | 20,75 | 22,34 | 3,02% | 120.982,00 |
| 08.08.2025 | 20,85 | 21,99 | 20,85 | 21,68 | 4,38% | 122.801,00 |
| 07.08.2025 | 21,10 | 21,20 | 20,39 | 20,77 | -1,05% | 80.395,00 |
| 06.08.2025 | 20,38 | 21,08 | 20,38 | 20,99 | 2,84% | 95.131,00 |
| 05.08.2025 | 20,31 | 20,59 | 20,00 | 20,41 | 0,94% | 119.284,00 |
| 04.08.2025 | 20,24 | 20,49 | 20,16 | 20,22 | -0,20% | 106.136,00 |
| 01.08.2025 | 20,58 | 20,75 | 20,09 | 20,26 | -2,31% | 102.818,00 |
| 31.07.2025 | 21,07 | 21,49 | 20,55 | 20,74 | -1,10% | 125.716,00 |
| 30.07.2025 | 21,33 | 22,48 | 20,58 | 20,97 | -2,47% | 113.655,00 |
| 29.07.2025 | 22,02 | 22,20 | 21,49 | 21,50 | -1,51% | 186.545,00 |
| 28.07.2025 | 21,48 | 22,69 | 21,36 | 21,83 | 1,35% | 356.831,00 |
| 25.07.2025 | 21,69 | 21,69 | 21,44 | 21,54 | 0,14% | 73.382,00 |
| 24.07.2025 | 21,45 | 21,65 | 21,17 | 21,51 | -0,78% | 150.210,00 |
| 23.07.2025 | 21,71 | 21,75 | 21,17 | 21,68 | 0,56% | 79.500,00 |
| 22.07.2025 | 20,99 | 21,71 | 20,99 | 21,56 | 2,37% | 90.783,00 |
| 21.07.2025 | 21,12 | 21,32 | 20,86 | 21,06 | -0,61% | 109.323,00 |
| 18.07.2025 | 21,32 | 21,50 | 21,00 | 21,19 | 0,33% | 219.922,00 |
| 17.07.2025 | 21,20 | 21,39 | 21,04 | 21,12 | -0,42% | 113.819,00 |
| 16.07.2025 | 20,79 | 21,36 | 20,74 | 21,21 | 2,71% | 145.907,00 |
| 15.07.2025 | 21,50 | 21,59 | 20,35 | 20,65 | -4,27% | 219.890,00 |
| 14.07.2025 | 20,97 | 21,61 | 20,96 | 21,57 | 2,91% | 91.811,00 |
| 11.07.2025 | 21,28 | 21,28 | 20,68 | 20,96 | -1,83% | 223.582,00 |
| 10.07.2025 | 21,44 | 21,49 | 21,11 | 21,35 | -1,00% | 178.274,00 |
| 09.07.2025 | 21,38 | 22,07 | 21,11 | 21,57 | 1,53% | 218.052,00 |
| 08.07.2025 | 23,73 | 24,00 | 20,56 | 21,24 | -10,34% | 905.517,00 |
| 07.07.2025 | 23,77 | 24,30 | 23,50 | 23,69 | -1,09% | 117.827,00 |
| 03.07.2025 | 23,45 | 23,96 | 23,43 | 23,95 | 2,88% | 99.029,00 |
| 02.07.2025 | 24,00 | 24,00 | 23,20 | 23,28 | -2,68% | 169.611,00 |
| 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 | 22,60 | 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 |