18,310$
-1,82%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 20,21 | 21,69 | 20,00 | 20,01 | -1,09% | 30.784,00 |
| 16.06.2025 | 20,00 | 20,50 | 20,00 | 20,23 | 1,45% | 23.216,00 |
| 13.06.2025 | 19,54 | 20,14 | 19,54 | 19,94 | -0,05% | 20.049,00 |
| 12.06.2025 | 19,67 | 20,08 | 19,67 | 19,95 | 0,45% | 9.730,00 |
| 11.06.2025 | 20,18 | 20,88 | 19,85 | 19,86 | -1,97% | 19.859,00 |
| 10.06.2025 | 19,62 | 20,64 | 19,62 | 20,26 | 2,32% | 21.410,00 |
| 09.06.2025 | 19,29 | 19,89 | 19,29 | 19,80 | 2,11% | 13.370,00 |
| 06.06.2025 | 19,73 | 19,83 | 19,33 | 19,39 | -0,92% | 6.800,00 |
| 05.06.2025 | 19,19 | 19,84 | 18,98 | 19,57 | 2,41% | 17.399,00 |
| 04.06.2025 | 19,73 | 19,73 | 19,11 | 19,11 | -1,24% | 10.912,00 |
| 03.06.2025 | 19,71 | 19,94 | 19,33 | 19,35 | -2,62% | 14.607,00 |
| 02.06.2025 | 19,44 | 19,87 | 19,28 | 19,87 | 2,42% | 10.162,00 |
| 30.05.2025 | 19,59 | 20,01 | 19,31 | 19,40 | -1,07% | 17.114,00 |
| 29.05.2025 | 19,20 | 19,66 | 19,20 | 19,61 | 2,99% | 11.920,00 |
| 28.05.2025 | 19,85 | 19,85 | 19,01 | 19,04 | -3,30% | 21.129,00 |
| 27.05.2025 | 18,77 | 19,95 | 18,77 | 19,69 | 5,01% | 24.415,00 |
| 23.05.2025 | 18,25 | 18,82 | 18,25 | 18,75 | 1,35% | 15.334,00 |
| 22.05.2025 | 18,37 | 18,73 | 18,24 | 18,50 | 0,05% | 11.800,00 |
| 21.05.2025 | 18,87 | 19,37 | 18,49 | 18,49 | -3,75% | 13.585,00 |
| 20.05.2025 | 18,80 | 19,31 | 18,61 | 19,21 | 0,63% | 10.382,00 |
| 19.05.2025 | 18,96 | 19,37 | 18,88 | 19,09 | 0,37% | 13.056,00 |
| 16.05.2025 | 18,36 | 19,14 | 18,36 | 19,02 | 3,65% | 40.748,00 |
| 15.05.2025 | 17,45 | 18,40 | 17,35 | 18,35 | 5,70% | 31.364,00 |
| 14.05.2025 | 17,34 | 17,45 | 17,19 | 17,36 | -0,29% | 9.493,00 |
| 13.05.2025 | 17,24 | 17,44 | 17,10 | 17,41 | 0,99% | 16.983,00 |
| 12.05.2025 | 17,51 | 17,51 | 16,77 | 17,24 | 1,41% | 27.711,00 |
| 09.05.2025 | 17,50 | 17,78 | 16,60 | 17,00 | -2,07% | 59.723,00 |
| 08.05.2025 | 16,25 | 17,72 | 16,25 | 17,36 | 4,89% | 40.535,00 |
| 07.05.2025 | 16,46 | 16,55 | 16,30 | 16,55 | 2,22% | 10.643,00 |
| 06.05.2025 | 16,02 | 16,42 | 16,00 | 16,19 | -0,06% | 9.583,00 |
| 05.05.2025 | 15,93 | 16,23 | 15,92 | 16,20 | 0,56% | 10.039,00 |
| 02.05.2025 | 16,04 | 16,17 | 15,97 | 16,11 | 0,62% | 6.459,00 |
| 01.05.2025 | 16,24 | 16,24 | 15,91 | 16,01 | -0,62% | 12.849,00 |
| 30.04.2025 | 16,26 | 16,64 | 15,92 | 16,11 | -2,30% | 18.278,00 |
| 29.04.2025 | 16,15 | 17,08 | 16,13 | 16,49 | 1,41% | 12.958,00 |
| 28.04.2025 | 16,42 | 16,42 | 15,93 | 16,26 | -1,09% | 12.257,00 |
| 25.04.2025 | 16,97 | 16,97 | 16,09 | 16,44 | -3,07% | 11.081,00 |
| 24.04.2025 | 16,56 | 17,04 | 16,34 | 16,96 | 2,48% | 14.546,00 |
| 23.04.2025 | 16,66 | 17,04 | 16,50 | 16,55 | 0,79% | 13.014,00 |
| 22.04.2025 | 16,39 | 16,60 | 16,07 | 16,42 | 1,30% | 15.850,00 |
| 21.04.2025 | 16,19 | 16,28 | 15,76 | 16,21 | -1,58% | 11.666,00 |
| 17.04.2025 | 15,76 | 16,49 | 15,69 | 16,47 | 4,51% | 38.814,00 |
| 16.04.2025 | 15,87 | 16,05 | 15,30 | 15,76 | -1,44% | 28.008,00 |
| 15.04.2025 | 16,47 | 16,69 | 15,99 | 15,99 | -3,85% | 32.044,00 |
| 14.04.2025 | 16,35 | 16,74 | 15,98 | 16,63 | 3,94% | 28.028,00 |
| 11.04.2025 | 15,00 | 16,24 | 14,51 | 16,00 | 10,04% | 48.434,00 |
| 10.04.2025 | 14,84 | 14,84 | 13,68 | 14,54 | -2,48% | 44.369,00 |
| 09.04.2025 | 14,22 | 15,32 | 13,27 | 14,91 | 4,41% | 67.548,00 |
| 08.04.2025 | 15,50 | 15,68 | 14,00 | 14,28 | -7,99% | 40.903,00 |