26,675€
-1,53%
Echtzeit-Aktienkurs Tanger Factory Outlet Centers Inc.
Bid:
Ask:
Aktienkurse zur Tanger Factory Outlet Centers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 26,62 | 26,68 | 26,61 | 26,61 | -1,77% | 781,00 |
| 24.07.2025 | 26,95 | 27,09 | 26,95 | 27,09 | 0,41% | 31,00 |
| 23.07.2025 | 27,29 | 27,29 | 26,98 | 26,98 | -0,18% | 3,00 |
| 22.07.2025 | 27,18 | 27,18 | 27,03 | 27,03 | 0,04% | 182,00 |
| 21.07.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -0,77% | 300,00 |
| 18.07.2025 | 27,23 | 27,23 | 27,23 | 27,23 | -2,89% | 21,00 |
| 15.07.2025 | 28,01 | 28,04 | 27,57 | 28,04 | 1,85% | 30,00 |
| 14.07.2025 | 27,55 | 27,55 | 27,53 | 27,53 | 0,88% | 74,00 |
| 11.07.2025 | 27,29 | 27,29 | 27,29 | 27,29 | 1,07% | 8,00 |
| 10.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,16% | 278,00 |
| 08.07.2025 | 26,38 | 26,43 | 26,38 | 26,43 | -1,93% | 120,00 |
| 07.07.2025 | 27,07 | 27,07 | 26,95 | 26,95 | 3,02% | 14,00 |
| 02.07.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 0,04% | 1,00 |
| 01.07.2025 | 26,12 | 26,33 | 25,89 | 26,15 | -0,57% | 547,00 |
| 27.06.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 1,43% | 1,00 |
| 26.06.2025 | 25,57 | 25,93 | 25,57 | 25,93 | 1,41% | 2,00 |
| 25.06.2025 | 25,81 | 25,81 | 25,57 | 25,57 | -2,92% | 1.670,00 |
| 24.06.2025 | 26,36 | 26,36 | 26,34 | 26,34 | 0,34% | 10,00 |
| 23.06.2025 | 26,29 | 26,47 | 26,17 | 26,25 | 0,42% | 208,00 |
| 19.06.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 2,15% | 21,00 |
| 17.06.2025 | 25,59 | 25,59 | 25,59 | 25,59 | -1,20% | 1,00 |
| 16.06.2025 | 25,94 | 25,94 | 25,56 | 25,90 | 0,12% | 43,00 |
| 13.06.2025 | 25,87 | 25,87 | 25,87 | 25,87 | -3,61% | 11,00 |
| 10.06.2025 | 26,66 | 26,84 | 26,66 | 26,84 | 0,52% | 151,00 |
| 09.06.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 2,61% | 8,00 |
| 06.06.2025 | 25,56 | 26,19 | 25,56 | 26,02 | 3,34% | 330,00 |
| 05.06.2025 | 25,58 | 25,58 | 25,18 | 25,18 | -2,02% | 100,00 |
| 03.06.2025 | 25,60 | 25,70 | 25,60 | 25,70 | 0,12% | 8,00 |
| 02.06.2025 | 26,14 | 26,14 | 25,67 | 25,67 | -1,23% | 85,00 |
| 29.05.2025 | 26,27 | 26,27 | 25,99 | 25,99 | 2,61% | 23,00 |
| 27.05.2025 | 25,39 | 25,39 | 25,33 | 25,33 | -0,12% | 211,00 |
| 26.05.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -1,21% | 1,00 |
| 23.05.2025 | 26,06 | 26,06 | 25,47 | 25,67 | -1,42% | 15,00 |
| 22.05.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -3,56% | 20,00 |
| 20.05.2025 | 27,43 | 27,43 | 27,00 | 27,00 | -1,32% | 196,00 |
| 19.05.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 0,15% | 1,00 |
| 15.05.2025 | 27,16 | 27,32 | 26,83 | 27,32 | 1,07% | 132,00 |
| 14.05.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -4,42% | 22,00 |
| 13.05.2025 | 28,62 | 28,62 | 28,26 | 28,28 | -1,98% | 3.028,00 |
| 12.05.2025 | 28,02 | 28,86 | 28,02 | 28,85 | 9,90% | 43,00 |
| 08.05.2025 | 26,36 | 26,36 | 26,25 | 26,25 | -0,11% | 2,00 |
| 07.05.2025 | 26,44 | 26,62 | 26,21 | 26,28 | 2,10% | 13,00 |
| 06.05.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -0,92% | 419,00 |
| 05.05.2025 | 25,98 | 25,98 | 25,98 | 25,98 | -1,81% | 32,00 |
| 02.05.2025 | 26,59 | 26,98 | 26,21 | 26,46 | -2,65% | 259,00 |
| 30.04.2025 | 27,18 | 27,18 | 27,18 | 27,18 | -1,74% | 50,00 |
| 24.04.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -3,08% | 1,00 |
| 23.04.2025 | 28,33 | 28,54 | 28,33 | 28,54 | 4,70% | 6,00 |
| 22.04.2025 | 26,94 | 27,33 | 26,94 | 27,26 | -3,67% | 30,00 |
| 17.04.2025 | 28,21 | 28,30 | 28,21 | 28,30 | -0,25% | 6,00 |
| 15.04.2025 | 28,35 | 28,37 | 27,88 | 28,37 | 6,14% | 32,00 |
| 11.04.2025 | 26,73 | 26,73 | 26,73 | 26,73 | -3,57% | 7,00 |
| 10.04.2025 | 29,58 | 29,58 | 27,72 | 27,72 | 2,97% | 927,00 |
| 09.04.2025 | 26,57 | 26,92 | 26,57 | 26,92 | -4,37% | 171,00 |
| 08.04.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 2,10% | 2,00 |
| 07.04.2025 | 26,84 | 27,57 | 26,10 | 27,57 | -1,15% | 1.034,00 |
| 04.04.2025 | 27,73 | 27,90 | 27,21 | 27,89 | -2,07% | 302,00 |
| 03.04.2025 | 29,48 | 29,48 | 28,41 | 28,48 | -9,93% | 519,00 |
| 02.04.2025 | 31,24 | 31,62 | 31,24 | 31,62 | 0,22% | 35,00 |
| 01.04.2025 | 31,45 | 31,55 | 30,94 | 31,55 | 3,37% | 13,00 |
| 31.03.2025 | 30,13 | 30,52 | 30,13 | 30,52 | 0,43% | 112,00 |
| 28.03.2025 | 30,57 | 30,85 | 30,39 | 30,39 | 0,10% | 427,00 |
| 27.03.2025 | 30,36 | 30,36 | 30,36 | 30,36 | 0,26% | 150,00 |
| 24.03.2025 | 29,48 | 30,40 | 29,48 | 30,28 | 2,23% | 547,00 |
| 21.03.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -1,95% | 1,00 |
| 20.03.2025 | 30,27 | 30,32 | 30,21 | 30,21 | 2,44% | 113,00 |
| 19.03.2025 | 29,49 | 29,49 | 29,49 | 29,49 | -0,10% | 10,00 |
| 18.03.2025 | 29,47 | 29,52 | 29,47 | 29,52 | -0,24% | 12,00 |
| 17.03.2025 | 29,33 | 29,59 | 29,33 | 29,59 | 0,82% | 379,00 |
| 14.03.2025 | 29,27 | 29,35 | 29,27 | 29,35 | 0,07% | 1.490,00 |
| 13.03.2025 | 29,43 | 29,43 | 29,33 | 29,33 | -2,56% | 230,00 |
| 12.03.2025 | 30,10 | 30,10 | 30,05 | 30,10 | 0,60% | 186,00 |
| 11.03.2025 | 30,02 | 30,10 | 29,66 | 29,92 | -0,89% | 1.641,00 |
| 10.03.2025 | 30,70 | 30,99 | 30,19 | 30,19 | -2,96% | 615,00 |
| 07.03.2025 | 31,74 | 31,74 | 31,11 | 31,11 | -1,14% | 125,00 |
| 06.03.2025 | 32,67 | 32,67 | 31,47 | 31,47 | -3,70% | 440,00 |
| 05.03.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -1,24% | 33,00 |
| 04.03.2025 | 33,57 | 33,67 | 33,04 | 33,09 | -3,08% | 529,00 |
| 03.03.2025 | 34,32 | 34,32 | 33,39 | 34,14 | 2,06% | 361,00 |
| 28.02.2025 | 33,51 | 33,61 | 33,45 | 33,45 | -1,62% | 570,00 |
| 26.02.2025 | 34,01 | 34,11 | 34,00 | 34,00 | -0,79% | 2.173,00 |
| 25.02.2025 | 34,10 | 34,50 | 34,03 | 34,27 | -0,38% | 411,00 |
| 24.02.2025 | 34,56 | 34,64 | 34,17 | 34,40 | 0,56% | 309,00 |
| 21.02.2025 | 34,21 | 34,21 | 34,21 | 34,21 | -0,93% | 16,00 |
| 20.02.2025 | 33,99 | 34,67 | 33,99 | 34,53 | 3,63% | 670,00 |
| 19.02.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 1,65% | 20,00 |
| 18.02.2025 | 32,55 | 32,78 | 32,53 | 32,78 | -0,67% | 77,00 |
| 17.02.2025 | 32,93 | 33,00 | 32,48 | 33,00 | 1,38% | 124,00 |
| 13.02.2025 | 32,47 | 32,73 | 32,47 | 32,55 | 3,17% | 680,00 |
| 12.02.2025 | 31,75 | 31,75 | 31,55 | 31,55 | -1,59% | 250,00 |
| 11.02.2025 | 32,06 | 32,06 | 32,06 | 32,06 | -0,96% | 87,00 |
| 10.02.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -1,34% | 3,00 |
| 07.02.2025 | 32,81 | 32,81 | 32,81 | 32,81 | 0,52% | 1,00 |
| 06.02.2025 | 32,64 | 32,64 | 32,64 | 32,64 | -1,36% | 129,00 |
| 05.02.2025 | 31,66 | 33,09 | 31,66 | 33,09 | 3,60% | 114,00 |
| 03.02.2025 | 31,33 | 32,00 | 31,33 | 31,94 | 1,56% | 1.024,00 |
| 31.01.2025 | 31,63 | 31,63 | 31,45 | 31,45 | -1,75% | 250,00 |
| 29.01.2025 | 32,01 | 32,01 | 32,01 | 32,01 | 0,19% | 30,00 |
| 28.01.2025 | 32,06 | 32,06 | 31,95 | 31,95 | -0,09% | 65,00 |
| 27.01.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 3,63% | 90,00 |