17,650€
8,95%
Echtzeit-Aktienkurs Tucows
Bid:
Ask:
Aktienkurse zur Tucows Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 17,60 | 17,90 | 17,60 | 17,70 | -0,56% | - |
| 03.10.2024 | 17,80 | 17,80 | 17,60 | 17,80 | 1,14% | - |
| 02.10.2024 | 17,80 | 17,80 | 17,40 | 17,60 | -2,22% | - |
| 01.10.2024 | 18,30 | 18,40 | 18,00 | 18,00 | -2,17% | - |
| 30.09.2024 | 18,50 | 18,60 | 18,40 | 18,40 | -1,08% | - |
| 27.09.2024 | 18,50 | 19,10 | 18,40 | 18,60 | 0,54% | - |
| 26.09.2024 | 18,00 | 18,50 | 18,00 | 18,50 | 2,21% | - |
| 25.09.2024 | 17,80 | 18,10 | 17,80 | 18,10 | 0,56% | - |
| 24.09.2024 | 18,60 | 18,80 | 18,00 | 18,00 | -3,74% | - |
| 23.09.2024 | 19,40 | 19,50 | 18,70 | 18,70 | -4,59% | - |
| 20.09.2024 | 19,40 | 19,60 | 19,20 | 19,60 | 1,03% | - |
| 19.09.2024 | 20,00 | 20,00 | 19,40 | 19,40 | -3,96% | - |
| 18.09.2024 | 19,80 | 20,20 | 19,70 | 20,20 | 1,51% | - |
| 17.09.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 16.09.2024 | 20,60 | 20,60 | 20,00 | 20,00 | -0,99% | - |
| 13.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 11.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 7,69% | - |
| 10.09.2024 | 19,30 | 19,80 | 19,20 | 19,50 | 1,04% | - |
| 09.09.2024 | 18,20 | 19,30 | 18,20 | 19,30 | 5,46% | - |
| 06.09.2024 | 18,80 | 18,80 | 17,90 | 18,30 | -2,66% | - |
| 05.09.2024 | 18,50 | 19,10 | 18,50 | 18,80 | 4,44% | - |
| 04.09.2024 | 17,80 | 18,00 | 17,50 | 18,00 | 0,00% | - |
| 03.09.2024 | 19,00 | 19,10 | 18,00 | 18,00 | -5,26% | - |
| 02.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 30.08.2024 | 19,10 | 19,30 | 19,10 | 19,10 | -1,04% | - |
| 29.08.2024 | 19,20 | 19,50 | 19,20 | 19,30 | -0,52% | - |
| 28.08.2024 | 19,30 | 19,40 | 19,00 | 19,40 | 0,00% | - |
| 27.08.2024 | 20,60 | 20,80 | 19,40 | 19,40 | -4,90% | - |
| 26.08.2024 | 19,50 | 20,80 | 19,50 | 20,40 | 10,87% | - |
| 23.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 22.08.2024 | 19,10 | 19,20 | 19,00 | 19,00 | -1,55% | - |
| 21.08.2024 | 18,60 | 19,30 | 18,60 | 19,30 | 3,76% | - |
| 20.08.2024 | 18,90 | 19,00 | 18,60 | 18,60 | 0,54% | - |
| 19.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | - |
| 16.08.2024 | 19,10 | 19,50 | 19,10 | 19,50 | 0,52% | - |
| 15.08.2024 | 18,40 | 19,40 | 18,40 | 19,40 | 4,30% | - |
| 14.08.2024 | 19,10 | 19,10 | 18,60 | 18,60 | -1,59% | - |
| 13.08.2024 | 19,10 | 19,20 | 18,90 | 18,90 | -4,55% | - |
| 12.08.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 09.08.2024 | 21,00 | 21,00 | 20,00 | 20,00 | -8,26% | - |
| 08.08.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 10,10% | - |
| 07.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 6,45% | - |
| 06.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 05.08.2024 | 17,80 | 18,60 | 17,60 | 18,40 | -12,38% | - |
| 02.08.2024 | 21,40 | 21,40 | 20,40 | 21,00 | -4,55% | - |
| 01.08.2024 | 22,80 | 22,80 | 22,00 | 22,00 | -5,17% | - |
| 31.07.2024 | 23,40 | 23,40 | 22,80 | 23,20 | -1,69% | - |
| 30.07.2024 | 23,00 | 23,80 | 23,00 | 23,60 | 5,36% | - |
| 29.07.2024 | 22,80 | 22,80 | 22,20 | 22,40 | 6,67% | 850,00 |
| 26.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.07.2024 | 20,00 | 21,00 | 19,70 | 21,00 | 3,96% | - |
| 24.07.2024 | 19,70 | 20,20 | 19,40 | 20,20 | 1,00% | - |
| 23.07.2024 | 19,80 | 20,40 | 19,80 | 20,00 | 1,52% | - |
| 22.07.2024 | 19,70 | 19,80 | 19,60 | 19,70 | -1,01% | - |
| 19.07.2024 | 19,50 | 19,90 | 19,50 | 19,90 | 0,51% | - |
| 18.07.2024 | 20,00 | 20,00 | 19,70 | 19,80 | -0,50% | - |