19,250€
3,49%
Echtzeit-Aktienkurs Tucows
Bid:
Ask:
Aktienkurse zur Tucows Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,60 | 18,60 | 18,10 | 18,10 | -2,69% | - |
| 27.02.2025 | 18,50 | 18,60 | 18,20 | 18,60 | 1,64% | - |
| 26.02.2025 | 18,60 | 18,60 | 18,10 | 18,30 | -1,08% | - |
| 25.02.2025 | 18,50 | 18,50 | 18,30 | 18,50 | 0,54% | - |
| 24.02.2025 | 18,10 | 18,40 | 17,70 | 18,40 | -0,54% | - |
| 21.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 20.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 19.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 18.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 17.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 26,57% | - |
| 14.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 13.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 12.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 11.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 10.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | 105,00 |
| 07.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 06.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 05.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 04.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 03.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
| 31.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 30.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 29.01.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 0,65% | - |
| 28.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 27.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 24.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 23.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 22.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 21.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 20.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 17.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 16.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 15.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 14.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 13.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | - |
| 10.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 09.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 08.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 07.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 06.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 03.01.2025 | 16,35 | 16,90 | 16,20 | 16,30 | -5,51% | - |
| 02.01.2025 | 16,45 | 17,30 | 16,45 | 17,25 | 11,29% | - |
| 30.12.2024 | 15,75 | 15,80 | 15,50 | 15,50 | 0,32% | - |
| 27.12.2024 | 15,60 | 15,75 | 15,20 | 15,45 | 4,39% | - |
| 23.12.2024 | 14,95 | 15,05 | 14,65 | 14,80 | -1,33% | - |
| 20.12.2024 | 14,85 | 15,00 | 14,60 | 15,00 | -0,33% | - |
| 19.12.2024 | 15,15 | 15,60 | 14,80 | 15,05 | -6,81% | - |
| 18.12.2024 | 16,25 | 16,40 | 16,05 | 16,15 | 0,94% | - |
| 17.12.2024 | 16,15 | 16,35 | 15,85 | 16,00 | 0,63% | - |
| 16.12.2024 | 15,80 | 15,95 | 15,60 | 15,90 | 4,95% | - |
| 13.12.2024 | 15,50 | 15,60 | 14,95 | 15,15 | -5,31% | - |
| 12.12.2024 | 17,15 | 17,30 | 15,75 | 16,00 | -8,31% | - |
| 11.12.2024 | 17,55 | 17,90 | 17,30 | 17,45 | 0,87% | - |
| 10.12.2024 | 17,20 | 17,60 | 17,00 | 17,30 | -0,29% | - |
| 09.12.2024 | 17,25 | 17,70 | 17,10 | 17,35 | 3,27% | - |
| 06.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 05.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 7,64% | - |
| 04.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 03.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 02.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 29.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 28.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 27.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 7,95% | - |
| 26.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 25.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 22.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,28% | - |
| 21.11.2024 | 15,10 | 15,40 | 14,90 | 15,35 | 5,86% | - |
| 20.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 19.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 18.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 15.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 14.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -4,86% | - |
| 13.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 12.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 11.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 08.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 07.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 06.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 05.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 04.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -7,93% | - |
| 01.11.2024 | 16,70 | 16,90 | 16,40 | 16,40 | -2,38% | - |
| 31.10.2024 | 17,80 | 18,00 | 16,80 | 16,80 | -6,67% | - |
| 30.10.2024 | 17,70 | 18,00 | 17,60 | 18,00 | 0,56% | - |
| 29.10.2024 | 17,70 | 18,00 | 17,70 | 17,90 | -1,65% | - |
| 28.10.2024 | 17,50 | 18,20 | 17,40 | 18,20 | 3,41% | - |
| 25.10.2024 | 17,40 | 18,00 | 17,40 | 17,60 | 1,15% | - |
| 24.10.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 0,58% | - |
| 23.10.2024 | 17,40 | 17,50 | 17,20 | 17,30 | -1,70% | - |
| 22.10.2024 | 17,70 | 17,80 | 17,50 | 17,60 | -2,22% | - |
| 21.10.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 0,56% | - |
| 18.10.2024 | 17,60 | 18,00 | 17,60 | 17,90 | 2,29% | - |
| 17.10.2024 | 16,80 | 17,50 | 16,70 | 17,50 | 2,34% | - |
| 16.10.2024 | 17,00 | 17,20 | 16,90 | 17,10 | -4,74% | - |
| 15.10.2024 | 17,85 | 18,00 | 17,55 | 17,95 | 1,99% | - |
| 14.10.2024 | 17,40 | 17,60 | 17,20 | 17,60 | 0,00% | - |
| 11.10.2024 | 16,90 | 17,60 | 16,90 | 17,60 | 4,14% | - |
| 10.10.2024 | 16,90 | 16,90 | 16,80 | 16,90 | -0,59% | - |
| 09.10.2024 | 17,30 | 17,60 | 17,00 | 17,00 | -1,73% | - |
| 08.10.2024 | 17,10 | 17,30 | 17,10 | 17,30 | 0,00% | - |
| 07.10.2024 | 17,70 | 17,80 | 17,30 | 17,30 | -2,26% | - |