16,650€
1,52%
Echtzeit-Aktienkurs Tucows
Bid:
Ask:
Aktienkurse zur Tucows Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 16,50 | 16,80 | 16,40 | 16,50 | 0,61% | - |
| 10.05.2024 | 17,70 | 17,70 | 16,40 | 16,40 | 3,14% | 740,00 |
| 09.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 08.05.2024 | 16,20 | 16,30 | 15,90 | 15,90 | -3,05% | - |
| 07.05.2024 | 16,60 | 16,60 | 16,40 | 16,40 | -1,20% | - |
| 06.05.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -4,05% | - |
| 03.05.2024 | 17,20 | 17,70 | 17,20 | 17,30 | 1,76% | - |
| 02.05.2024 | 16,50 | 17,00 | 16,50 | 17,00 | 3,66% | - |
| 30.04.2024 | 16,50 | 16,50 | 15,90 | 16,40 | 0,00% | - |
| 29.04.2024 | 16,40 | 16,80 | 16,40 | 16,40 | -1,20% | - |
| 26.04.2024 | 16,50 | 16,60 | 16,40 | 16,60 | 1,22% | - |
| 25.04.2024 | 16,40 | 16,40 | 16,10 | 16,40 | 0,61% | - |
| 24.04.2024 | 16,20 | 16,30 | 16,10 | 16,30 | -1,21% | - |
| 23.04.2024 | 16,10 | 16,50 | 15,80 | 16,50 | 0,00% | - |
| 22.04.2024 | 16,10 | 16,70 | 16,10 | 16,50 | 1,23% | - |
| 19.04.2024 | 16,10 | 16,40 | 16,10 | 16,30 | 0,62% | - |
| 18.04.2024 | 16,10 | 16,20 | 16,00 | 16,20 | -1,22% | - |
| 17.04.2024 | 17,10 | 17,10 | 16,20 | 16,40 | -5,20% | - |
| 16.04.2024 | 16,50 | 17,30 | 16,40 | 17,30 | 4,85% | - |
| 15.04.2024 | 16,60 | 16,80 | 16,40 | 16,50 | 0,00% | - |
| 12.04.2024 | 16,10 | 16,70 | 16,10 | 16,50 | 2,48% | - |
| 11.04.2024 | 16,00 | 16,20 | 15,90 | 16,10 | 0,63% | - |
| 10.04.2024 | 16,40 | 16,40 | 16,00 | 16,00 | -2,44% | - |
| 09.04.2024 | 16,10 | 16,40 | 16,00 | 16,40 | 0,00% | - |
| 08.04.2024 | 16,30 | 16,40 | 16,10 | 16,40 | 0,61% | - |
| 05.04.2024 | 16,00 | 16,30 | 16,00 | 16,30 | -2,98% | - |
| 04.04.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 3,70% | - |
| 03.04.2024 | 16,30 | 16,40 | 16,20 | 16,20 | -4,14% | - |
| 02.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 28.03.2024 | 16,90 | 17,20 | 16,80 | 17,20 | 2,99% | - |
| 27.03.2024 | 16,20 | 16,70 | 16,20 | 16,70 | 3,09% | - |
| 26.03.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 25.03.2024 | 16,60 | 16,60 | 16,00 | 16,10 | -4,17% | - |
| 22.03.2024 | 16,80 | 16,90 | 16,20 | 16,80 | 0,00% | - |
| 21.03.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 2,44% | - |
| 20.03.2024 | 16,30 | 16,40 | 16,10 | 16,40 | 0,00% | - |
| 19.03.2024 | 16,00 | 16,40 | 15,80 | 16,40 | 2,50% | - |
| 18.03.2024 | 16,30 | 16,30 | 16,00 | 16,00 | -0,62% | - |
| 15.03.2024 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 14.03.2024 | 16,20 | 16,80 | 16,20 | 16,20 | -1,22% | 600,00 |
| 13.03.2024 | 16,80 | 16,90 | 16,40 | 16,40 | -2,38% | - |
| 12.03.2024 | 16,80 | 16,90 | 16,70 | 16,80 | -1,75% | - |
| 11.03.2024 | 17,10 | 17,10 | 16,60 | 17,10 | 0,59% | - |
| 08.03.2024 | 17,00 | 17,30 | 16,90 | 17,00 | 0,00% | - |
| 07.03.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 3,03% | - |
| 06.03.2024 | 16,40 | 16,50 | 15,90 | 16,50 | 1,23% | - |
| 05.03.2024 | 16,50 | 16,70 | 16,10 | 16,30 | -2,98% | - |
| 04.03.2024 | 17,10 | 17,10 | 16,30 | 16,80 | 0,00% | - |
| 01.03.2024 | 17,20 | 17,20 | 16,80 | 16,80 | -1,75% | - |
| 29.02.2024 | 17,20 | 17,30 | 17,10 | 17,10 | 1,18% | - |
| 28.02.2024 | 17,00 | 17,10 | 16,90 | 16,90 | 0,00% | - |
| 27.02.2024 | 16,80 | 16,90 | 16,80 | 16,90 | -7,65% | - |
| 26.02.2024 | 18,40 | 18,50 | 17,60 | 18,30 | -4,19% | - |
| 23.02.2024 | 19,30 | 20,20 | 19,00 | 19,10 | -3,54% | 800,00 |
| 22.02.2024 | 19,70 | 19,90 | 19,70 | 19,80 | -1,00% | - |
| 21.02.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 2,56% | - |
| 20.02.2024 | 19,90 | 19,90 | 19,50 | 19,50 | -2,01% | - |
| 19.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 16.02.2024 | 20,40 | 20,40 | 19,80 | 20,00 | 3,63% | - |
| 15.02.2024 | 19,30 | 19,30 | 19,00 | 19,30 | 3,76% | - |
| 14.02.2024 | 18,60 | 19,70 | 18,60 | 18,60 | -9,71% | - |
| 13.02.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 850,00 |
| 12.02.2024 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 09.02.2024 | 20,00 | 20,40 | 19,80 | 20,40 | 0,99% | - |
| 08.02.2024 | 20,20 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 07.02.2024 | 19,20 | 20,20 | 19,20 | 20,20 | 3,06% | - |
| 06.02.2024 | 19,40 | 19,80 | 19,10 | 19,60 | -2,00% | - |
| 05.02.2024 | 21,20 | 21,20 | 20,00 | 20,00 | -5,66% | 350,00 |
| 02.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 01.02.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -4,55% | - |
| 31.01.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | 400,00 |
| 30.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 29.01.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 3,85% | - |
| 26.01.2024 | 20,80 | 21,00 | 19,80 | 20,80 | 0,00% | - |
| 25.01.2024 | 20,80 | 20,80 | 20,20 | 20,80 | 0,00% | - |
| 24.01.2024 | 21,60 | 21,60 | 20,80 | 20,80 | -0,95% | - |
| 23.01.2024 | 21,60 | 21,80 | 21,00 | 21,00 | -0,94% | - |
| 22.01.2024 | 20,20 | 21,20 | 20,20 | 21,20 | 3,92% | - |
| 19.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 18.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 17.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -6,31% | - |
| 16.01.2024 | 19,90 | 20,60 | 19,90 | 20,60 | 4,57% | 125,00 |
| 15.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 12.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 11.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 10.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -7,94% | - |
| 09.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 08.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 05.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 04.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -6,14% | - |
| 03.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 02.01.2024 | 24,60 | 24,80 | 23,60 | 23,60 | -4,84% | 210,00 |
| 29.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 28.12.2023 | 24,20 | 25,00 | 24,20 | 25,00 | 9,65% | 200,00 |
| 27.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | - |
| 22.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 21.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 20.12.2023 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 19.12.2023 | 21,80 | 22,00 | 21,40 | 22,00 | 0,92% | - |
| 18.12.2023 | 22,60 | 22,60 | 21,80 | 21,80 | -2,68% | - |