28,150€
0,21%
Echtzeit-Aktienkurs Tanger Factory Outlet Centers Inc.
Bid:
Ask:
Aktienkurse zur Tanger Factory Outlet Centers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,15 | 28,26 | 27,68 | 28,18 | 0,63% | - |
| 24.04.2025 | 27,97 | 28,26 | 27,73 | 28,00 | -0,44% | - |
| 23.04.2025 | 28,20 | 29,06 | 27,96 | 28,13 | 1,33% | - |
| 22.04.2025 | 26,91 | 27,98 | 26,90 | 27,76 | -2,63% | - |
| 17.04.2025 | 28,34 | 28,81 | 27,65 | 28,51 | 1,62% | - |
| 16.04.2025 | 27,96 | 28,43 | 27,79 | 28,05 | -1,32% | - |
| 15.04.2025 | 28,02 | 28,62 | 27,96 | 28,43 | 1,28% | - |
| 14.04.2025 | 27,33 | 28,26 | 27,27 | 28,07 | 2,86% | - |
| 11.04.2025 | 27,67 | 27,78 | 26,15 | 27,29 | -7,19% | - |
| 10.04.2025 | 29,41 | 29,73 | 26,93 | 29,40 | -0,20% | - |
| 09.04.2025 | 26,69 | 29,77 | 26,10 | 29,46 | 7,21% | - |
| 08.04.2025 | 28,26 | 29,13 | 26,99 | 27,48 | -1,65% | - |
| 07.04.2025 | 26,81 | 29,06 | 26,07 | 27,94 | 0,00% | 12,00 |
| 04.04.2025 | 28,51 | 28,86 | 26,80 | 27,94 | -2,73% | 3.100,00 |
| 03.04.2025 | 30,92 | 31,38 | 27,94 | 28,73 | -10,04% | - |
| 02.04.2025 | 31,48 | 32,03 | 30,89 | 31,93 | 1,27% | - |
| 01.04.2025 | 31,16 | 31,72 | 30,93 | 31,53 | 0,90% | - |
| 31.03.2025 | 30,38 | 31,40 | 30,09 | 31,25 | 3,10% | - |
| 28.03.2025 | 30,76 | 31,54 | 29,51 | 30,31 | -2,37% | - |
| 27.03.2025 | 30,59 | 31,30 | 30,21 | 31,05 | -0,45% | - |
| 26.03.2025 | 30,44 | 31,75 | 30,31 | 31,19 | 1,14% | - |
| 25.03.2025 | 30,92 | 31,09 | 30,12 | 30,84 | 0,33% | - |
| 24.03.2025 | 29,60 | 31,57 | 29,58 | 30,74 | 2,81% | - |
| 21.03.2025 | 29,73 | 29,91 | 28,74 | 29,90 | 0,76% | - |
| 20.03.2025 | 30,12 | 30,55 | 29,62 | 29,67 | -3,54% | - |
| 19.03.2025 | 29,52 | 31,09 | 29,29 | 30,76 | 5,23% | - |
| 18.03.2025 | 29,63 | 29,89 | 29,09 | 29,23 | -0,49% | - |
| 17.03.2025 | 29,22 | 30,88 | 29,13 | 29,38 | 0,03% | 11,00 |
| 14.03.2025 | 29,37 | 30,23 | 29,03 | 29,37 | -0,66% | - |
| 13.03.2025 | 30,04 | 30,47 | 29,13 | 29,56 | -1,25% | - |
| 12.03.2025 | 30,18 | 31,11 | 29,62 | 29,94 | 1,13% | - |
| 11.03.2025 | 30,02 | 30,82 | 29,58 | 29,60 | -1,28% | - |
| 10.03.2025 | 30,96 | 31,28 | 29,93 | 29,99 | -3,35% | - |
| 07.03.2025 | 31,53 | 31,68 | 30,88 | 31,03 | -1,93% | - |
| 06.03.2025 | 32,92 | 32,94 | 31,53 | 31,64 | -3,96% | - |
| 05.03.2025 | 33,06 | 33,07 | 32,16 | 32,94 | 0,00% | 66,00 |
| 04.03.2025 | 33,63 | 34,02 | 32,93 | 32,94 | -2,93% | 120,00 |
| 03.03.2025 | 34,09 | 34,17 | 33,50 | 33,94 | -0,70% | - |
| 28.02.2025 | 33,77 | 34,28 | 33,47 | 34,18 | 1,35% | - |
| 27.02.2025 | 33,77 | 34,11 | 33,46 | 33,72 | 0,07% | - |
| 26.02.2025 | 34,27 | 34,44 | 33,64 | 33,70 | -1,25% | - |
| 25.02.2025 | 34,37 | 34,80 | 33,82 | 34,12 | -0,83% | - |
| 24.02.2025 | 34,26 | 34,82 | 34,19 | 34,41 | 0,48% | - |
| 21.02.2025 | 34,25 | 35,01 | 33,80 | 34,24 | 0,09% | - |
| 20.02.2025 | 33,79 | 35,14 | 32,81 | 34,21 | 3,09% | - |
| 19.02.2025 | 33,22 | 33,44 | 32,94 | 33,19 | -0,11% | - |
| 18.02.2025 | 32,83 | 33,32 | 32,55 | 33,22 | 1,40% | - |
| 17.02.2025 | 32,68 | 32,79 | 32,65 | 32,76 | 0,32% | - |
| 14.02.2025 | 33,04 | 33,46 | 32,45 | 32,66 | -0,94% | - |
| 13.02.2025 | 32,25 | 33,07 | 32,18 | 32,97 | 2,01% | - |
| 12.02.2025 | 32,07 | 32,49 | 31,54 | 32,32 | 0,80% | - |
| 11.02.2025 | 32,05 | 32,31 | 31,84 | 32,06 | -0,23% | 40,00 |
| 10.02.2025 | 32,62 | 32,78 | 31,84 | 32,14 | -1,14% | - |
| 07.02.2025 | 32,81 | 32,93 | 32,27 | 32,51 | -0,79% | - |
| 06.02.2025 | 33,03 | 33,24 | 32,32 | 32,77 | -0,52% | - |
| 05.02.2025 | 31,97 | 33,09 | 31,90 | 32,94 | 2,65% | - |
| 04.02.2025 | 31,95 | 32,40 | 31,16 | 32,09 | 0,22% | - |
| 03.02.2025 | 31,57 | 32,21 | 31,48 | 32,02 | 1,19% | - |
| 31.01.2025 | 31,85 | 32,03 | 31,52 | 31,64 | -1,13% | - |
| 30.01.2025 | 31,52 | 32,07 | 31,28 | 32,00 | 1,67% | - |
| 29.01.2025 | 31,78 | 32,28 | 31,36 | 31,48 | -1,08% | - |
| 28.01.2025 | 32,14 | 32,57 | 31,76 | 31,82 | -0,83% | - |
| 27.01.2025 | 31,12 | 32,18 | 30,90 | 32,09 | 2,59% | - |
| 24.01.2025 | 31,23 | 31,41 | 30,97 | 31,28 | -0,30% | - |
| 23.01.2025 | 31,35 | 31,51 | 31,06 | 31,37 | 0,02% | - |
| 22.01.2025 | 31,82 | 31,86 | 31,29 | 31,37 | -1,37% | - |
| 21.01.2025 | 31,89 | 32,57 | 31,26 | 31,80 | 0,16% | - |
| 20.01.2025 | 32,20 | 32,24 | 31,75 | 31,75 | 0,03% | - |
| 17.01.2025 | 31,98 | 32,44 | 31,74 | 31,74 | -0,42% | - |
| 16.01.2025 | 32,06 | 32,31 | 31,79 | 31,88 | -0,34% | - |
| 15.01.2025 | 32,40 | 32,99 | 31,84 | 31,99 | -1,17% | - |
| 14.01.2025 | 32,44 | 32,67 | 31,99 | 32,37 | -0,40% | - |
| 13.01.2025 | 31,87 | 32,54 | 31,71 | 32,50 | 2,14% | - |
| 10.01.2025 | 31,72 | 31,84 | 31,34 | 31,82 | 0,41% | - |
| 09.01.2025 | 31,98 | 32,04 | 31,65 | 31,69 | -0,83% | 200,00 |
| 08.01.2025 | 32,09 | 32,27 | 31,73 | 31,95 | -0,36% | - |
| 07.01.2025 | 32,23 | 32,47 | 31,75 | 32,07 | -0,64% | - |
| 06.01.2025 | 33,36 | 33,38 | 32,24 | 32,27 | -3,40% | - |
| 03.01.2025 | 33,15 | 33,47 | 32,90 | 33,41 | 0,85% | - |
| 02.01.2025 | 32,79 | 33,52 | 32,60 | 33,13 | 2,59% | - |
| 30.12.2024 | 32,52 | 32,61 | 32,26 | 32,29 | -1,00% | - |
| 27.12.2024 | 33,13 | 33,18 | 32,45 | 32,62 | -0,40% | - |
| 23.12.2024 | 33,01 | 33,26 | 32,40 | 32,75 | -0,46% | - |
| 20.12.2024 | 33,10 | 33,54 | 32,71 | 32,90 | -0,81% | 6,00 |
| 19.12.2024 | 33,35 | 33,98 | 33,17 | 33,17 | -0,63% | - |
| 18.12.2024 | 33,75 | 34,18 | 33,06 | 33,38 | -1,13% | 150,00 |
| 17.12.2024 | 33,72 | 33,91 | 33,41 | 33,76 | -0,06% | - |
| 16.12.2024 | 33,82 | 34,10 | 33,48 | 33,78 | -0,27% | - |
| 13.12.2024 | 33,93 | 34,00 | 33,59 | 33,87 | -0,16% | - |
| 12.12.2024 | 33,75 | 34,42 | 33,71 | 33,92 | 0,04% | - |
| 11.12.2024 | 33,73 | 34,16 | 33,65 | 33,91 | 0,53% | - |
| 10.12.2024 | 34,13 | 34,27 | 33,68 | 33,73 | -1,29% | - |
| 09.12.2024 | 34,40 | 34,50 | 34,00 | 34,17 | -0,55% | - |
| 06.12.2024 | 34,22 | 34,57 | 34,09 | 34,36 | 0,47% | - |
| 05.12.2024 | 35,10 | 35,10 | 34,08 | 34,20 | -2,51% | - |
| 04.12.2024 | 35,11 | 35,31 | 34,76 | 35,08 | 0,09% | - |
| 03.12.2024 | 35,21 | 35,44 | 34,75 | 35,05 | -0,45% | - |
| 02.12.2024 | 35,22 | 35,43 | 34,87 | 35,21 | 0,74% | 400,00 |
| 29.11.2024 | 35,16 | 35,66 | 34,40 | 34,95 | -0,84% | - |
| 28.11.2024 | 35,21 | 35,25 | 35,17 | 35,24 | 0,38% | - |