15,300$
-4,79%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,20 | 17,20 | 14,87 | 15,27 | -4,98% | 21.994,00 |
| 07.05.2026 | 15,20 | 16,38 | 15,03 | 16,07 | 6,64% | 23.351,00 |
| 06.05.2026 | 15,74 | 15,74 | 14,97 | 15,07 | -2,08% | 23.500,00 |
| 05.05.2026 | 15,22 | 15,74 | 14,97 | 15,39 | 1,72% | 21.388,00 |
| 04.05.2026 | 16,23 | 16,23 | 15,02 | 15,13 | -4,42% | 29.471,00 |
| 01.05.2026 | 15,77 | 16,30 | 15,65 | 15,83 | 1,09% | 22.194,00 |
| 30.04.2026 | 15,61 | 16,09 | 15,59 | 15,66 | 0,19% | 19.541,00 |
| 29.04.2026 | 16,14 | 16,24 | 15,63 | 15,63 | -4,35% | 18.617,00 |
| 28.04.2026 | 16,39 | 16,53 | 16,23 | 16,34 | -1,39% | 16.977,00 |
| 27.04.2026 | 16,77 | 16,84 | 16,36 | 16,57 | -2,24% | 21.252,00 |
| 24.04.2026 | 16,29 | 17,10 | 16,29 | 16,95 | 4,24% | 19.425,00 |
| 23.04.2026 | 16,45 | 16,49 | 16,26 | 16,26 | -3,10% | 13.860,00 |
| 22.04.2026 | 16,70 | 16,78 | 16,40 | 16,78 | 3,26% | 21.444,00 |
| 21.04.2026 | 17,31 | 17,83 | 16,18 | 16,25 | -6,18% | 48.711,00 |
| 20.04.2026 | 18,13 | 18,20 | 17,32 | 17,32 | -1,76% | 22.699,00 |
| 17.04.2026 | 17,17 | 18,08 | 17,03 | 17,63 | 5,07% | 21.773,00 |
| 16.04.2026 | 16,76 | 17,14 | 16,69 | 16,78 | 0,00% | 23.603,00 |
| 15.04.2026 | 16,33 | 16,97 | 16,33 | 16,78 | 1,76% | 20.701,00 |
| 14.04.2026 | 15,95 | 16,50 | 15,95 | 16,49 | 2,81% | 21.250,00 |
| 13.04.2026 | 15,29 | 16,04 | 15,29 | 16,04 | 4,43% | 58.716,00 |
| 10.04.2026 | 17,17 | 17,17 | 15,18 | 15,36 | -10,41% | 43.993,00 |
| 09.04.2026 | 17,78 | 17,78 | 16,99 | 17,15 | -2,36% | 42.461,00 |
| 08.04.2026 | 18,11 | 18,19 | 17,50 | 17,56 | -0,51% | 27.153,00 |
| 07.04.2026 | 17,71 | 18,19 | 17,53 | 17,65 | -0,45% | 33.983,00 |
| 06.04.2026 | 17,63 | 18,24 | 17,63 | 17,73 | -0,53% | 13.896,00 |
| 02.04.2026 | 17,12 | 17,95 | 17,12 | 17,83 | 1,74% | 9.843,00 |
| 01.04.2026 | 17,23 | 17,52 | 16,87 | 17,52 | 1,57% | 25.634,00 |
| 31.03.2026 | 17,20 | 17,38 | 16,76 | 17,25 | 1,71% | 42.512,00 |
| 30.03.2026 | 16,02 | 17,08 | 15,99 | 16,96 | 5,60% | 43.815,00 |
| 27.03.2026 | 16,31 | 16,32 | 15,55 | 16,06 | -1,65% | 39.255,00 |
| 26.03.2026 | 16,19 | 16,45 | 15,92 | 16,33 | 0,86% | 32.720,00 |
| 25.03.2026 | 16,23 | 16,44 | 15,99 | 16,19 | 1,12% | 32.526,00 |
| 24.03.2026 | 15,90 | 16,32 | 15,86 | 16,01 | -1,72% | 30.770,00 |
| 23.03.2026 | 16,33 | 16,77 | 15,83 | 16,29 | 2,20% | 48.591,00 |
| 20.03.2026 | 16,20 | 16,71 | 15,67 | 15,94 | -1,54% | 59.475,00 |
| 19.03.2026 | 15,98 | 16,39 | 15,73 | 16,19 | 3,12% | 29.346,00 |
| 18.03.2026 | 15,93 | 16,14 | 15,51 | 15,70 | -1,75% | 42.532,00 |
| 17.03.2026 | 16,17 | 16,96 | 15,82 | 15,98 | -0,87% | 41.126,00 |
| 16.03.2026 | 16,19 | 16,48 | 16,07 | 16,12 | 2,28% | 24.528,00 |
| 13.03.2026 | 15,59 | 16,19 | 15,50 | 15,76 | 2,24% | 56.446,00 |
| 12.03.2026 | 15,58 | 15,99 | 15,19 | 15,42 | -2,56% | 46.169,00 |
| 11.03.2026 | 15,84 | 15,94 | 15,26 | 15,82 | -1,40% | 24.901,00 |
| 10.03.2026 | 17,65 | 17,65 | 15,86 | 16,05 | -9,91% | 41.130,00 |
| 09.03.2026 | 17,61 | 18,08 | 17,37 | 17,81 | 0,39% | 39.068,00 |
| 06.03.2026 | 17,27 | 18,00 | 17,15 | 17,74 | 0,45% | 39.370,00 |
| 05.03.2026 | 17,95 | 18,06 | 16,98 | 17,66 | -0,62% | 45.207,00 |
| 04.03.2026 | 17,92 | 18,29 | 17,46 | 17,77 | -0,67% | 70.511,00 |
| 03.03.2026 | 18,17 | 18,76 | 16,92 | 17,89 | -2,40% | 70.320,00 |
| 02.03.2026 | 18,06 | 18,63 | 17,76 | 18,33 | 0,94% | 24.903,00 |
| 27.02.2026 | 17,92 | 18,52 | 17,78 | 18,16 | 1,28% | 23.254,00 |
| 26.02.2026 | 18,67 | 18,67 | 17,84 | 17,93 | -3,96% | 35.237,00 |
| 25.02.2026 | 18,50 | 18,97 | 18,49 | 18,67 | 0,97% | 14.974,00 |
| 24.02.2026 | 18,65 | 18,78 | 18,02 | 18,49 | 2,15% | 20.202,00 |
| 23.02.2026 | 17,71 | 18,53 | 17,71 | 18,10 | 3,02% | 33.277,00 |
| 20.02.2026 | 17,55 | 18,61 | 17,55 | 17,57 | 0,06% | 22.430,00 |
| 19.02.2026 | 17,03 | 17,99 | 16,96 | 17,56 | 1,15% | 21.735,00 |
| 18.02.2026 | 18,08 | 18,20 | 17,00 | 17,36 | -3,39% | 33.457,00 |
| 17.02.2026 | 18,64 | 18,64 | 17,95 | 17,97 | -4,11% | 13.611,00 |
| 13.02.2026 | 18,07 | 19,86 | 18,07 | 18,74 | 5,61% | 17.385,00 |
| 12.02.2026 | 18,87 | 20,04 | 17,67 | 17,75 | -4,65% | 22.312,00 |
| 11.02.2026 | 19,87 | 19,87 | 18,59 | 18,61 | -5,34% | 27.050,00 |
| 10.02.2026 | 19,84 | 20,65 | 19,49 | 19,66 | -1,21% | 18.558,00 |
| 09.02.2026 | 21,30 | 21,30 | 19,70 | 19,90 | -7,48% | 31.214,00 |
| 06.02.2026 | 20,80 | 21,81 | 20,80 | 21,51 | 4,22% | 36.864,00 |
| 05.02.2026 | 21,94 | 21,94 | 20,59 | 20,64 | -2,64% | 21.655,00 |
| 04.02.2026 | 22,37 | 23,50 | 21,20 | 21,20 | -3,64% | 30.279,00 |
| 03.02.2026 | 22,54 | 22,79 | 21,32 | 22,00 | -2,40% | 21.439,00 |
| 02.02.2026 | 22,67 | 23,91 | 22,52 | 22,54 | 1,44% | 30.216,00 |
| 30.01.2026 | 22,25 | 23,58 | 21,72 | 22,22 | -1,29% | 32.186,00 |
| 29.01.2026 | 22,21 | 22,65 | 21,77 | 22,51 | 0,99% | 15.103,00 |
| 28.01.2026 | 23,93 | 23,93 | 22,29 | 22,29 | -7,16% | 19.027,00 |
| 27.01.2026 | 23,62 | 24,14 | 23,62 | 24,01 | 1,05% | 16.246,00 |
| 26.01.2026 | 24,57 | 24,68 | 23,61 | 23,76 | -3,30% | 30.354,00 |
| 23.01.2026 | 24,17 | 24,72 | 24,15 | 24,57 | -0,49% | 6.886,00 |
| 22.01.2026 | 24,96 | 25,17 | 24,35 | 24,69 | -0,56% | 22.435,00 |
| 21.01.2026 | 23,96 | 24,86 | 23,81 | 24,83 | 2,65% | 14.939,00 |
| 20.01.2026 | 24,08 | 24,64 | 23,88 | 24,19 | -2,22% | 25.590,00 |
| 16.01.2026 | 24,59 | 25,00 | 24,55 | 24,74 | 0,94% | 13.224,00 |
| 15.01.2026 | 24,72 | 24,85 | 24,33 | 24,51 | -1,57% | 21.560,00 |
| 14.01.2026 | 24,36 | 24,90 | 24,15 | 24,90 | 0,97% | 14.557,00 |
| 13.01.2026 | 23,78 | 25,00 | 23,68 | 24,66 | 3,42% | 13.811,00 |
| 12.01.2026 | 23,50 | 24,00 | 22,88 | 23,85 | 1,47% | 20.316,00 |
| 09.01.2026 | 24,94 | 24,94 | 23,15 | 23,50 | -0,51% | 10.878,00 |
| 08.01.2026 | 21,47 | 23,77 | 21,47 | 23,62 | 9,25% | 16.013,00 |
| 07.01.2026 | 21,62 | 21,94 | 21,13 | 21,62 | 0,32% | 10.844,00 |
| 06.01.2026 | 21,25 | 22,13 | 20,95 | 21,55 | 0,98% | 27.271,00 |
| 05.01.2026 | 21,94 | 22,19 | 21,31 | 21,34 | -3,13% | 15.274,00 |
| 02.01.2026 | 22,60 | 22,60 | 21,64 | 22,03 | -1,74% | 15.030,00 |
| 31.12.2025 | 21,96 | 22,72 | 21,92 | 22,42 | 1,96% | 11.123,00 |
| 30.12.2025 | 22,32 | 22,75 | 21,78 | 21,99 | -0,45% | 34.555,00 |
| 29.12.2025 | 21,98 | 22,10 | 21,72 | 22,09 | -1,21% | 10.607,00 |
| 26.12.2025 | 22,23 | 22,47 | 21,76 | 22,36 | -0,27% | 16.258,00 |
| 24.12.2025 | 21,63 | 22,81 | 21,35 | 22,42 | 3,13% | 24.344,00 |
| 23.12.2025 | 22,50 | 23,07 | 21,52 | 21,74 | -4,36% | 17.854,00 |
| 22.12.2025 | 23,50 | 23,67 | 22,60 | 22,73 | -3,28% | 24.455,00 |
| 19.12.2025 | 23,26 | 24,35 | 22,92 | 23,50 | 0,99% | 92.329,00 |
| 18.12.2025 | 22,41 | 23,27 | 22,13 | 23,27 | 5,20% | 28.420,00 |
| 17.12.2025 | 22,83 | 22,94 | 21,88 | 22,12 | -3,45% | 22.154,00 |
| 16.12.2025 | 22,30 | 23,00 | 22,30 | 22,91 | 2,19% | 19.599,00 |
| 15.12.2025 | 22,00 | 22,60 | 21,71 | 22,42 | 2,00% | 21.271,00 |