15,450€
1,64%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 15,50 | 15,60 | 15,30 | 15,45 | 1,64% | - |
| 02.09.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | - |
| 01.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 29.08.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -1,26% | - |
| 28.08.2025 | 16,10 | 16,10 | 15,90 | 15,90 | 1,27% | - |
| 27.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 26.08.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -4,35% | - |
| 25.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 22.08.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | - |
| 21.08.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -0,63% | - |
| 20.08.2025 | 15,40 | 15,90 | 15,40 | 15,90 | 1,27% | - |
| 19.08.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | - |
| 18.08.2025 | 16,10 | 16,10 | 15,40 | 15,60 | -1,89% | - |
| 15.08.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -7,56% | - |
| 14.08.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -0,58% | - |
| 13.08.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 2,98% | - |
| 12.08.2025 | 16,70 | 16,90 | 16,70 | 16,80 | -2,33% | - |
| 11.08.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 11,69% | - |
| 08.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 07.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 06.08.2025 | 15,70 | 15,70 | 15,30 | 15,30 | -1,29% | - |
| 05.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 9,15% | - |
| 04.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 01.08.2025 | 14,60 | 14,60 | 14,20 | 14,20 | -10,13% | - |
| 31.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 30.07.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -4,09% | - |
| 29.07.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 28.07.2025 | 17,40 | 17,50 | 17,10 | 17,10 | -3,93% | - |
| 25.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 24.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 23.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 22.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 21.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 18.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 17.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 16.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 15.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 14.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 11.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 6,15% | - |
| 10.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 09.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 08.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 07.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 04.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 03.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 02.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 01.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 30.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 27.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 26.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 25.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 24.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 23.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 20.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 19.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 18.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 17.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 16.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 13.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 12.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 11.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 10.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 09.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 06.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 05.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 04.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 03.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 02.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 30.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 29.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 28.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 4,88% | - |
| 27.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 100,00 |
| 26.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 23.05.2025 | 16,10 | 16,20 | 15,80 | 16,20 | 1,89% | 600,00 |
| 22.05.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -0,62% | - |
| 21.05.2025 | 16,70 | 16,70 | 15,90 | 16,00 | -4,19% | - |
| 20.05.2025 | 16,70 | 16,70 | 16,40 | 16,70 | 0,60% | - |
| 19.05.2025 | 16,70 | 16,70 | 15,90 | 16,60 | -0,60% | - |
| 16.05.2025 | 16,20 | 16,70 | 16,20 | 16,70 | 9,15% | - |
| 15.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 14.05.2025 | 15,40 | 15,40 | 15,30 | 15,40 | 0,65% | - |
| 13.05.2025 | 15,30 | 15,30 | 14,70 | 15,30 | -0,65% | - |
| 12.05.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 5,48% | - |
| 09.05.2025 | 15,30 | 15,30 | 14,60 | 14,60 | 2,10% | - |
| 08.05.2025 | 14,50 | 14,50 | 14,30 | 14,30 | 0,00% | - |
| 07.05.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 2,14% | - |
| 06.05.2025 | 14,20 | 14,20 | 14,00 | 14,00 | 0,72% | - |
| 05.05.2025 | 13,80 | 14,00 | 13,80 | 13,90 | -0,71% | - |
| 02.05.2025 | 13,90 | 14,00 | 13,90 | 14,00 | -1,41% | - |
| 30.04.2025 | 14,10 | 14,20 | 13,90 | 14,20 | 0,00% | - |
| 29.04.2025 | 14,00 | 14,20 | 14,00 | 14,20 | -0,70% | - |
| 28.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 25.04.2025 | 14,80 | 14,80 | 14,10 | 14,10 | -3,42% | - |
| 24.04.2025 | 14,10 | 14,60 | 14,10 | 14,60 | 2,10% | - |
| 23.04.2025 | 14,30 | 14,40 | 14,30 | 14,30 | 1,42% | - |
| 22.04.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 0,00% | - |
| 17.04.2025 | 13,70 | 14,10 | 13,70 | 14,10 | 6,02% | - |
| 16.04.2025 | 13,90 | 14,00 | 13,30 | 13,30 | -5,67% | - |
| 15.04.2025 | 14,50 | 14,60 | 14,10 | 14,10 | -2,08% | - |
| 14.04.2025 | 13,60 | 14,40 | 13,60 | 14,40 | 13,39% | - |