19,970$
2,36%
Echtzeit-Aktienkurs Tucows
Bid:
Ask:
Aktienkurse zur Tucows Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 19,67 | 20,10 | 19,09 | 19,87 | 1,85% | 52.102,00 |
| 27.02.2025 | 19,51 | 20,11 | 19,32 | 19,51 | 0,46% | 18.924,00 |
| 26.02.2025 | 19,66 | 20,00 | 19,37 | 19,42 | -0,92% | 46.316,00 |
| 25.02.2025 | 19,61 | 19,78 | 19,12 | 19,60 | -0,05% | 61.657,00 |
| 24.02.2025 | 19,25 | 19,81 | 18,79 | 19,61 | 2,67% | 98.571,00 |
| 21.02.2025 | 19,60 | 19,70 | 18,69 | 19,10 | -2,05% | 66.569,00 |
| 20.02.2025 | 19,51 | 20,01 | 19,03 | 19,50 | -1,52% | 67.835,00 |
| 19.02.2025 | 19,49 | 19,96 | 18,86 | 19,80 | 3,13% | 49.320,00 |
| 18.02.2025 | 18,07 | 20,49 | 18,07 | 19,20 | 0,26% | 79.315,00 |
| 14.02.2025 | 15,16 | 20,42 | 15,07 | 19,15 | 26,57% | 225.012,00 |
| 13.02.2025 | 15,09 | 15,24 | 14,69 | 15,13 | 1,34% | 20.144,00 |
| 12.02.2025 | 14,91 | 15,12 | 14,80 | 14,93 | -2,03% | 19.504,00 |
| 11.02.2025 | 14,69 | 15,32 | 14,69 | 15,24 | 2,14% | 17.847,00 |
| 10.02.2025 | 15,14 | 15,30 | 14,74 | 14,92 | 1,70% | 28.707,00 |
| 07.02.2025 | 15,83 | 15,83 | 14,64 | 14,67 | -6,92% | 38.562,00 |
| 06.02.2025 | 15,69 | 15,85 | 15,27 | 15,76 | 1,03% | 17.904,00 |
| 05.02.2025 | 15,74 | 16,04 | 15,56 | 15,60 | 0,45% | 20.572,00 |
| 04.02.2025 | 15,33 | 15,72 | 15,23 | 15,53 | 1,37% | 25.521,00 |
| 03.02.2025 | 15,00 | 15,32 | 14,50 | 15,32 | 0,46% | 25.740,00 |
| 31.01.2025 | 15,78 | 15,78 | 14,81 | 15,25 | -4,51% | 37.092,00 |
| 30.01.2025 | 16,19 | 16,32 | 15,34 | 15,97 | -1,11% | 41.089,00 |
| 29.01.2025 | 16,31 | 16,58 | 16,11 | 16,15 | -1,82% | 28.621,00 |
| 28.01.2025 | 16,34 | 16,48 | 16,19 | 16,45 | 1,04% | 20.183,00 |
| 27.01.2025 | 16,88 | 17,00 | 16,12 | 16,28 | -4,24% | 40.403,00 |
| 24.01.2025 | 16,64 | 17,12 | 16,59 | 17,00 | 2,22% | 18.024,00 |
| 23.01.2025 | 16,24 | 16,63 | 16,24 | 16,63 | 1,28% | 15.761,00 |
| 22.01.2025 | 16,20 | 16,58 | 16,16 | 16,42 | 0,31% | 17.346,00 |
| 21.01.2025 | 16,49 | 16,67 | 16,23 | 16,37 | -0,24% | 9.896,00 |
| 17.01.2025 | 16,20 | 16,47 | 16,19 | 16,41 | 2,37% | 12.788,00 |
| 16.01.2025 | 16,31 | 16,42 | 15,94 | 16,03 | -2,67% | 23.540,00 |
| 15.01.2025 | 16,60 | 16,87 | 16,37 | 16,47 | 1,23% | 20.776,00 |
| 14.01.2025 | 16,38 | 16,38 | 15,90 | 16,27 | -0,55% | 21.853,00 |
| 13.01.2025 | 15,85 | 16,36 | 15,85 | 16,36 | 1,24% | 14.365,00 |
| 10.01.2025 | 16,35 | 16,76 | 15,93 | 16,16 | -4,55% | 23.744,00 |
| 08.01.2025 | 16,50 | 17,07 | 16,39 | 16,93 | 2,98% | 31.108,00 |
| 07.01.2025 | 16,24 | 16,50 | 15,90 | 16,44 | 1,17% | 26.160,00 |
| 06.01.2025 | 16,46 | 16,66 | 16,11 | 16,25 | -1,28% | 24.418,00 |
| 03.01.2025 | 16,68 | 17,01 | 16,31 | 16,46 | -1,91% | 21.722,00 |
| 02.01.2025 | 17,10 | 17,81 | 16,78 | 16,78 | -2,10% | 23.954,00 |
| 31.12.2024 | 16,51 | 17,38 | 16,36 | 17,14 | 3,44% | 40.693,00 |
| 30.12.2024 | 16,17 | 16,60 | 15,53 | 16,57 | 1,66% | 22.174,00 |
| 27.12.2024 | 16,29 | 16,37 | 15,88 | 16,30 | 0,00% | 27.332,00 |
| 26.12.2024 | 15,90 | 16,38 | 15,90 | 16,30 | 2,13% | 17.761,00 |
| 24.12.2024 | 15,67 | 15,96 | 15,66 | 15,96 | 1,85% | 5.975,00 |
| 23.12.2024 | 15,49 | 15,78 | 15,20 | 15,67 | 0,00% | 29.905,00 |
| 20.12.2024 | 15,06 | 15,75 | 15,06 | 15,67 | 2,49% | 42.786,00 |
| 19.12.2024 | 15,72 | 15,85 | 15,29 | 15,29 | -3,23% | 35.839,00 |
| 18.12.2024 | 16,84 | 17,10 | 15,72 | 15,80 | -7,33% | 34.802,00 |
| 17.12.2024 | 16,87 | 17,12 | 16,60 | 17,05 | 0,35% | 29.780,00 |
| 16.12.2024 | 16,15 | 16,99 | 16,15 | 16,99 | 2,41% | 29.719,00 |
| 13.12.2024 | 16,09 | 16,59 | 15,64 | 16,59 | 1,97% | 43.138,00 |
| 12.12.2024 | 17,96 | 17,96 | 15,86 | 16,27 | -9,76% | 66.438,00 |
| 11.12.2024 | 18,66 | 18,66 | 17,67 | 18,03 | -1,96% | 34.184,00 |
| 10.12.2024 | 18,01 | 18,78 | 17,86 | 18,39 | 1,66% | 33.973,00 |
| 09.12.2024 | 18,20 | 18,57 | 18,04 | 18,09 | -0,55% | 24.066,00 |
| 06.12.2024 | 18,51 | 18,65 | 18,06 | 18,19 | -0,93% | 12.562,00 |
| 05.12.2024 | 18,37 | 18,62 | 18,22 | 18,36 | -1,18% | 30.781,00 |
| 04.12.2024 | 16,96 | 19,19 | 16,96 | 18,58 | 8,40% | 64.575,00 |
| 03.12.2024 | 17,57 | 17,68 | 16,99 | 17,14 | -2,78% | 36.645,00 |
| 02.12.2024 | 17,63 | 17,82 | 17,47 | 17,63 | -0,34% | 31.157,00 |
| 29.11.2024 | 17,31 | 17,84 | 17,31 | 17,69 | 2,20% | 24.001,00 |
| 27.11.2024 | 17,65 | 17,92 | 17,27 | 17,31 | -1,87% | 21.147,00 |
| 26.11.2024 | 16,32 | 17,96 | 16,15 | 17,64 | 7,50% | 46.069,00 |
| 25.11.2024 | 16,25 | 16,74 | 16,09 | 16,41 | 1,55% | 255.403,00 |
| 22.11.2024 | 16,40 | 16,40 | 16,00 | 16,16 | -0,55% | 43.817,00 |
| 21.11.2024 | 15,93 | 16,30 | 15,67 | 16,25 | 2,85% | 48.673,00 |
| 20.11.2024 | 16,09 | 16,15 | 15,63 | 15,80 | -2,17% | 54.671,00 |
| 19.11.2024 | 16,08 | 16,16 | 15,57 | 16,15 | 0,12% | 45.422,00 |
| 18.11.2024 | 15,92 | 16,24 | 15,84 | 16,13 | 0,88% | 70.790,00 |
| 15.11.2024 | 15,90 | 16,07 | 15,36 | 15,99 | 1,52% | 78.622,00 |
| 14.11.2024 | 15,75 | 16,04 | 15,01 | 15,75 | -1,69% | 90.584,00 |
| 13.11.2024 | 15,99 | 16,72 | 15,40 | 16,02 | 0,82% | 60.772,00 |
| 12.11.2024 | 16,97 | 17,12 | 15,77 | 15,89 | -6,36% | 79.097,00 |
| 11.11.2024 | 16,54 | 17,32 | 16,11 | 16,97 | 4,05% | 51.415,00 |
| 08.11.2024 | 16,64 | 17,19 | 15,78 | 16,31 | -5,83% | 122.706,00 |
| 07.11.2024 | 17,63 | 17,83 | 17,08 | 17,32 | -2,37% | 50.584,00 |
| 06.11.2024 | 18,98 | 18,98 | 17,53 | 17,74 | -1,39% | 65.101,00 |
| 05.11.2024 | 17,69 | 18,30 | 17,69 | 17,99 | 1,70% | 30.330,00 |
| 04.11.2024 | 17,95 | 18,05 | 17,58 | 17,69 | -2,21% | 19.785,00 |
| 01.11.2024 | 18,59 | 18,86 | 17,94 | 18,09 | -2,53% | 30.146,00 |
| 31.10.2024 | 19,97 | 19,97 | 18,50 | 18,56 | -6,59% | 39.938,00 |
| 30.10.2024 | 19,61 | 20,13 | 19,61 | 19,87 | 1,64% | 18.764,00 |
| 29.10.2024 | 19,63 | 19,89 | 19,40 | 19,55 | -0,36% | 14.309,00 |
| 28.10.2024 | 19,54 | 20,02 | 19,43 | 19,62 | 2,03% | 19.143,00 |
| 25.10.2024 | 19,50 | 19,75 | 19,19 | 19,23 | -0,52% | 13.066,00 |
| 24.10.2024 | 19,08 | 19,33 | 18,84 | 19,33 | 1,68% | 23.511,00 |
| 23.10.2024 | 19,02 | 19,34 | 18,59 | 19,01 | -1,25% | 19.941,00 |
| 22.10.2024 | 19,31 | 19,72 | 19,19 | 19,25 | -1,53% | 24.836,00 |
| 21.10.2024 | 19,51 | 19,81 | 19,21 | 19,55 | -0,86% | 20.317,00 |
| 18.10.2024 | 19,64 | 19,95 | 19,59 | 19,72 | 0,97% | 24.236,00 |
| 17.10.2024 | 18,75 | 19,80 | 18,17 | 19,53 | 4,44% | 62.144,00 |
| 16.10.2024 | 18,84 | 19,01 | 18,62 | 18,70 | -1,22% | 44.395,00 |
| 15.10.2024 | 19,58 | 19,69 | 18,86 | 18,93 | -2,72% | 27.830,00 |
| 14.10.2024 | 19,60 | 19,70 | 19,09 | 19,46 | -0,56% | 26.512,00 |
| 11.10.2024 | 19,12 | 19,57 | 18,92 | 19,57 | 4,10% | 23.788,00 |
| 10.10.2024 | 18,80 | 18,99 | 18,34 | 18,80 | -0,69% | 20.185,00 |
| 09.10.2024 | 19,43 | 19,53 | 18,84 | 18,93 | -2,52% | 14.476,00 |
| 08.10.2024 | 19,36 | 19,44 | 18,91 | 19,42 | 1,68% | 23.208,00 |
| 07.10.2024 | 19,53 | 19,81 | 19,10 | 19,10 | -3,34% | 16.474,00 |
| 04.10.2024 | 20,23 | 20,23 | 19,49 | 19,76 | -0,30% | 13.709,00 |