20,000$
3,95%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,65 | 21,63 | 19,50 | 19,92 | 4,35% | 149.921,00 |
| 06.11.2025 | 19,48 | 19,48 | 18,80 | 19,09 | -1,60% | 12.150,00 |
| 05.11.2025 | 18,66 | 19,54 | 18,66 | 19,40 | 3,63% | 27.660,00 |
| 04.11.2025 | 18,80 | 19,00 | 18,47 | 18,72 | -0,95% | 15.755,00 |
| 03.11.2025 | 18,86 | 19,04 | 18,67 | 18,90 | -1,36% | 18.970,00 |
| 31.10.2025 | 18,44 | 19,17 | 18,37 | 19,16 | 2,57% | 17.142,00 |
| 30.10.2025 | 18,07 | 18,68 | 18,07 | 18,68 | 1,52% | 19.309,00 |
| 29.10.2025 | 18,68 | 18,68 | 18,19 | 18,40 | -1,29% | 18.894,00 |
| 28.10.2025 | 18,66 | 18,85 | 18,55 | 18,64 | 0,00% | 15.095,00 |
| 27.10.2025 | 18,92 | 19,07 | 18,64 | 18,64 | -1,32% | 13.634,00 |
| 24.10.2025 | 18,75 | 18,90 | 18,63 | 18,89 | 0,64% | 7.493,00 |
| 23.10.2025 | 18,59 | 18,94 | 18,42 | 18,77 | 0,16% | 9.701,00 |
| 22.10.2025 | 18,39 | 18,74 | 18,20 | 18,74 | 1,68% | 17.331,00 |
| 21.10.2025 | 18,09 | 18,43 | 18,09 | 18,43 | 0,77% | 13.213,00 |
| 20.10.2025 | 18,44 | 18,44 | 18,10 | 18,29 | 0,77% | 10.116,00 |
| 17.10.2025 | 18,05 | 18,31 | 18,03 | 18,15 | 0,44% | 12.013,00 |
| 16.10.2025 | 18,51 | 18,67 | 18,05 | 18,07 | -2,06% | 19.529,00 |
| 15.10.2025 | 18,47 | 18,59 | 18,45 | 18,45 | 0,00% | 9.663,00 |
| 14.10.2025 | 17,92 | 18,55 | 17,92 | 18,45 | 1,54% | 11.335,00 |
| 13.10.2025 | 18,38 | 18,52 | 18,11 | 18,17 | 0,00% | 15.222,00 |
| 10.10.2025 | 18,87 | 18,89 | 18,11 | 18,17 | -2,89% | 13.294,00 |
| 09.10.2025 | 18,83 | 19,10 | 18,71 | 18,71 | -0,69% | 8.995,00 |
| 08.10.2025 | 18,56 | 18,95 | 18,56 | 18,84 | 3,57% | 6.262,00 |
| 07.10.2025 | 18,29 | 18,63 | 17,98 | 18,19 | -0,71% | 23.807,00 |
| 06.10.2025 | 18,13 | 18,48 | 18,13 | 18,32 | 2,29% | 9.340,00 |
| 03.10.2025 | 18,20 | 18,20 | 17,91 | 17,91 | -0,44% | 13.400,00 |
| 02.10.2025 | 18,04 | 18,25 | 17,93 | 17,99 | -1,85% | 15.597,00 |
| 01.10.2025 | 18,50 | 18,69 | 17,81 | 18,33 | -1,47% | 10.594,00 |
| 30.09.2025 | 18,97 | 18,97 | 18,26 | 18,60 | -0,62% | 15.997,00 |
| 29.09.2025 | 19,03 | 19,08 | 18,72 | 18,72 | -1,68% | 12.033,00 |
| 26.09.2025 | 18,85 | 19,04 | 18,79 | 19,04 | 1,44% | 9.248,00 |
| 25.09.2025 | 18,97 | 19,09 | 18,53 | 18,77 | -1,42% | 6.569,00 |
| 24.09.2025 | 18,86 | 19,21 | 18,86 | 19,04 | 0,21% | 13.464,00 |
| 23.09.2025 | 18,70 | 19,25 | 18,70 | 19,00 | 1,50% | 20.023,00 |
| 22.09.2025 | 18,80 | 19,06 | 18,72 | 18,72 | -0,05% | 37.023,00 |
| 19.09.2025 | 18,78 | 19,25 | 18,48 | 18,73 | -0,27% | 98.320,00 |
| 18.09.2025 | 18,39 | 19,05 | 18,01 | 18,78 | 1,90% | 17.812,00 |
| 17.09.2025 | 18,71 | 18,87 | 18,24 | 18,43 | -0,86% | 23.998,00 |
| 16.09.2025 | 18,60 | 19,24 | 18,23 | 18,59 | -0,05% | 21.183,00 |
| 15.09.2025 | 18,56 | 18,83 | 18,40 | 18,60 | 0,81% | 17.525,00 |
| 12.09.2025 | 18,70 | 19,13 | 18,40 | 18,45 | 0,71% | 18.349,00 |
| 11.09.2025 | 18,19 | 18,82 | 18,06 | 18,32 | 4,69% | 16.752,00 |
| 10.09.2025 | 17,34 | 17,52 | 17,34 | 17,50 | -1,02% | 9.996,00 |
| 09.09.2025 | 17,48 | 18,15 | 17,14 | 17,68 | 1,73% | 23.370,00 |
| 08.09.2025 | 17,73 | 17,85 | 16,62 | 17,38 | -2,52% | 35.391,00 |
| 05.09.2025 | 18,58 | 18,58 | 17,70 | 17,83 | -0,83% | 5.641,00 |
| 04.09.2025 | 17,62 | 17,98 | 17,47 | 17,98 | 1,52% | 6.881,00 |
| 03.09.2025 | 17,77 | 18,22 | 17,57 | 17,71 | -1,12% | 11.645,00 |
| 02.09.2025 | 17,98 | 18,40 | 17,90 | 17,91 | -2,02% | 11.317,00 |
| 29.08.2025 | 18,49 | 18,49 | 18,27 | 18,28 | -1,98% | 10.446,00 |
| 28.08.2025 | 18,95 | 18,95 | 18,65 | 18,65 | -1,37% | 6.955,00 |
| 27.08.2025 | 18,83 | 18,98 | 18,66 | 18,91 | 0,42% | 8.606,00 |
| 26.08.2025 | 18,84 | 18,85 | 18,41 | 18,83 | 4,21% | 13.519,00 |
| 25.08.2025 | 18,88 | 19,03 | 18,03 | 18,07 | -5,29% | 12.127,00 |
| 22.08.2025 | 18,54 | 19,25 | 18,54 | 19,08 | 2,97% | 30.523,00 |
| 21.08.2025 | 18,75 | 19,04 | 18,52 | 18,53 | -2,47% | 4.394,00 |
| 20.08.2025 | 18,80 | 19,11 | 18,38 | 19,00 | 2,70% | 17.687,00 |
| 19.08.2025 | 18,48 | 18,87 | 18,43 | 18,50 | 0,16% | 12.952,00 |
| 18.08.2025 | 18,80 | 18,81 | 18,43 | 18,47 | -2,89% | 4.655,00 |
| 15.08.2025 | 19,19 | 19,19 | 18,42 | 19,02 | -0,11% | 30.507,00 |
| 14.08.2025 | 20,34 | 20,53 | 18,87 | 19,04 | -7,71% | 18.605,00 |
| 13.08.2025 | 20,91 | 21,30 | 20,55 | 20,63 | 0,00% | 15.592,00 |
| 12.08.2025 | 20,17 | 20,88 | 19,58 | 20,63 | 1,93% | 17.310,00 |
| 11.08.2025 | 20,17 | 21,46 | 19,80 | 20,24 | 1,71% | 19.315,00 |
| 08.08.2025 | 18,50 | 20,36 | 18,50 | 19,90 | 10,10% | 20.272,00 |
| 07.08.2025 | 18,26 | 18,26 | 17,24 | 18,08 | 0,58% | 9.428,00 |
| 06.08.2025 | 18,36 | 18,36 | 17,97 | 17,97 | -2,12% | 12.223,00 |
| 05.08.2025 | 18,10 | 18,41 | 17,80 | 18,36 | 1,55% | 16.021,00 |
| 04.08.2025 | 16,50 | 18,19 | 15,82 | 18,08 | 9,51% | 17.513,00 |
| 01.08.2025 | 16,79 | 16,88 | 16,48 | 16,51 | -4,29% | 29.086,00 |
| 31.07.2025 | 18,49 | 18,49 | 17,15 | 17,25 | -7,70% | 24.593,00 |
| 30.07.2025 | 19,18 | 19,32 | 18,48 | 18,69 | -3,56% | 22.457,00 |
| 29.07.2025 | 19,96 | 19,96 | 19,20 | 19,38 | -2,91% | 15.147,00 |
| 28.07.2025 | 20,17 | 20,37 | 19,95 | 19,96 | -3,15% | 8.646,00 |
| 25.07.2025 | 21,16 | 21,16 | 20,44 | 20,61 | -2,00% | 10.344,00 |
| 24.07.2025 | 21,49 | 21,50 | 21,03 | 21,03 | -2,86% | 9.550,00 |
| 23.07.2025 | 21,55 | 21,96 | 21,47 | 21,65 | 0,56% | 13.832,00 |
| 22.07.2025 | 21,65 | 21,97 | 21,51 | 21,53 | -0,55% | 18.395,00 |
| 21.07.2025 | 21,69 | 22,14 | 21,56 | 21,65 | -0,23% | 19.059,00 |
| 18.07.2025 | 22,25 | 22,25 | 21,50 | 21,70 | -1,81% | 21.235,00 |
| 17.07.2025 | 22,34 | 22,69 | 22,09 | 22,10 | -1,84% | 33.091,00 |
| 16.07.2025 | 21,61 | 22,52 | 21,18 | 22,52 | 4,09% | 24.799,00 |
| 15.07.2025 | 22,00 | 22,45 | 21,62 | 21,63 | -2,13% | 40.234,00 |
| 14.07.2025 | 22,78 | 22,86 | 21,92 | 22,10 | -2,86% | 39.633,00 |
| 11.07.2025 | 23,33 | 23,38 | 22,35 | 22,75 | 1,20% | 54.963,00 |
| 10.07.2025 | 21,35 | 22,66 | 21,35 | 22,48 | 5,14% | 74.905,00 |
| 09.07.2025 | 21,16 | 21,48 | 20,99 | 21,38 | 0,85% | 14.021,00 |
| 08.07.2025 | 20,54 | 21,38 | 20,53 | 21,20 | 3,16% | 32.658,00 |
| 07.07.2025 | 20,15 | 20,68 | 20,15 | 20,55 | 0,15% | 52.308,00 |
| 03.07.2025 | 20,59 | 20,62 | 20,43 | 20,52 | 0,05% | 5.603,00 |
| 02.07.2025 | 19,63 | 20,63 | 19,63 | 20,51 | 3,32% | 17.554,00 |
| 01.07.2025 | 19,50 | 20,03 | 19,49 | 19,85 | 0,30% | 11.265,00 |
| 30.06.2025 | 19,51 | 20,10 | 19,45 | 19,79 | 1,59% | 16.087,00 |
| 27.06.2025 | 19,78 | 19,79 | 19,09 | 19,48 | 0,15% | 261.676,00 |
| 26.06.2025 | 19,78 | 19,82 | 19,34 | 19,45 | -0,92% | 69.928,00 |
| 25.06.2025 | 19,91 | 20,21 | 19,63 | 19,63 | -2,29% | 33.360,00 |
| 24.06.2025 | 20,07 | 20,30 | 19,99 | 20,09 | 0,30% | 10.786,00 |
| 23.06.2025 | 20,07 | 20,09 | 19,96 | 20,03 | 1,37% | 14.949,00 |
| 20.06.2025 | 20,28 | 20,46 | 19,53 | 19,76 | -1,79% | 52.516,00 |
| 18.06.2025 | 19,77 | 20,14 | 19,76 | 20,12 | 0,55% | 15.302,00 |