28,605€
0,65%
Echtzeit-Aktienkurs Tanger Factory Outlet Centers Inc.
Bid:
Ask:
Aktienkurse zur Tanger Factory Outlet Centers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,25 | 28,25 | 28,15 | 28,15 | -0,95% | 330,00 |
| 11.12.2025 | 28,16 | 28,57 | 28,08 | 28,42 | 1,03% | - |
| 10.12.2025 | 27,95 | 28,13 | 27,95 | 28,13 | -0,64% | 500,00 |
| 09.12.2025 | 27,43 | 28,31 | 27,43 | 28,31 | 3,21% | 223,00 |
| 08.12.2025 | 27,75 | 27,75 | 27,34 | 27,43 | -1,40% | 133,00 |
| 05.12.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 0,27% | 168,00 |
| 04.12.2025 | 28,19 | 28,20 | 27,74 | 27,75 | -0,84% | - |
| 03.12.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -1,48% | 25,00 |
| 02.12.2025 | 29,02 | 29,02 | 28,40 | 28,40 | -2,20% | 41,00 |
| 01.12.2025 | 27,80 | 29,70 | 26,80 | 29,04 | -0,14% | 400,00 |
| 28.11.2025 | 29,40 | 29,40 | 29,05 | 29,08 | -0,45% | 90,00 |
| 27.11.2025 | 29,21 | 29,21 | 29,21 | 29,21 | 0,21% | 10,00 |
| 25.11.2025 | 28,57 | 29,15 | 28,52 | 29,15 | 2,07% | 668,00 |
| 24.11.2025 | 29,33 | 29,33 | 28,56 | 28,56 | 0,25% | 4,00 |
| 19.11.2025 | 28,02 | 28,50 | 28,02 | 28,49 | -0,31% | 1.024,00 |
| 18.11.2025 | 28,48 | 28,58 | 28,48 | 28,58 | 0,32% | 130,00 |
| 17.11.2025 | 29,50 | 29,50 | 28,49 | 28,49 | -1,35% | 91,00 |
| 13.11.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -3,35% | 68,00 |
| 11.11.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 0,17% | 21,00 |
| 10.11.2025 | 29,81 | 29,83 | 29,81 | 29,83 | 1,46% | 97,00 |
| 07.11.2025 | 29,02 | 29,40 | 29,02 | 29,40 | 1,34% | 605,00 |
| 06.11.2025 | 28,97 | 29,01 | 28,97 | 29,01 | -1,73% | 1.180,00 |
| 05.11.2025 | 29,11 | 29,52 | 29,11 | 29,52 | 6,72% | 450,00 |
| 03.11.2025 | 28,44 | 28,44 | 27,66 | 27,66 | -1,25% | 209,00 |
| 31.10.2025 | 27,61 | 28,01 | 27,61 | 28,01 | 0,47% | 597,00 |
| 30.10.2025 | 28,54 | 28,54 | 27,88 | 27,88 | -1,93% | 189,00 |
| 24.10.2025 | 28,43 | 28,43 | 28,43 | 28,43 | -0,14% | 1,00 |
| 23.10.2025 | 28,92 | 28,95 | 28,47 | 28,47 | -0,11% | 5,00 |
| 22.10.2025 | 27,95 | 28,50 | 27,95 | 28,50 | 1,35% | 129,00 |
| 21.10.2025 | 28,14 | 28,14 | 28,12 | 28,12 | 3,69% | 172,00 |
| 17.10.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -3,04% | 1,00 |
| 16.10.2025 | 28,26 | 28,30 | 27,97 | 27,97 | -1,51% | 22,00 |
| 15.10.2025 | 28,26 | 28,40 | 27,85 | 28,40 | 1,00% | 35,00 |
| 14.10.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 1,11% | 100,00 |
| 13.10.2025 | 27,47 | 27,81 | 27,47 | 27,81 | -1,17% | 261,00 |
| 10.10.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -0,39% | 6,00 |
| 09.10.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 0,07% | 40,00 |
| 08.10.2025 | 28,23 | 28,23 | 28,23 | 28,23 | -0,32% | 4,00 |
| 07.10.2025 | 28,75 | 28,75 | 28,32 | 28,32 | -2,21% | 8,00 |
| 06.10.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -0,14% | 250,00 |
| 03.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,14% | 50,00 |
| 02.10.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 0,45% | 23,00 |
| 01.10.2025 | 28,83 | 28,83 | 28,83 | 28,83 | 1,12% | 8,00 |
| 30.09.2025 | 28,51 | 28,51 | 28,51 | 28,51 | -1,66% | 50,00 |
| 29.09.2025 | 28,99 | 28,99 | 28,99 | 28,99 | 2,76% | 35,00 |
| 26.09.2025 | 28,21 | 28,21 | 28,21 | 28,21 | -0,21% | 40,00 |
| 24.09.2025 | 28,20 | 28,29 | 28,20 | 28,27 | -0,81% | 552,00 |
| 23.09.2025 | 28,43 | 28,50 | 28,43 | 28,50 | 1,42% | 40,00 |
| 22.09.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -2,70% | 120,00 |
| 17.09.2025 | 28,66 | 28,88 | 28,66 | 28,88 | 1,83% | 2,00 |
| 16.09.2025 | 28,45 | 28,45 | 28,36 | 28,36 | -0,80% | 9,00 |
| 15.09.2025 | 29,34 | 29,34 | 28,59 | 28,59 | -3,22% | 632,00 |
| 11.09.2025 | 29,04 | 29,54 | 29,04 | 29,54 | 0,75% | 2,00 |
| 10.09.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -0,24% | 2,00 |
| 09.09.2025 | 29,39 | 29,39 | 29,39 | 29,39 | 0,72% | 1,00 |
| 08.09.2025 | 29,89 | 29,89 | 29,18 | 29,18 | -1,35% | 177,00 |
| 05.09.2025 | 29,18 | 29,58 | 29,18 | 29,58 | 0,14% | 161,00 |
| 04.09.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 1,69% | 4,00 |
| 03.09.2025 | 28,93 | 29,11 | 28,93 | 29,05 | 1,15% | 133,00 |
| 02.09.2025 | 28,80 | 28,80 | 28,72 | 28,72 | -0,28% | 126,00 |
| 01.09.2025 | 28,40 | 29,10 | 28,40 | 28,80 | 0,00% | 692,00 |
| 29.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,52% | 100,00 |
| 28.08.2025 | 29,19 | 29,21 | 28,65 | 28,65 | -1,24% | 163,00 |
| 27.08.2025 | 28,99 | 29,01 | 28,99 | 29,01 | 2,44% | 371,00 |
| 26.08.2025 | 28,34 | 28,34 | 28,32 | 28,32 | -1,36% | 8,00 |
| 25.08.2025 | 28,75 | 28,75 | 28,68 | 28,71 | 2,61% | 22,00 |
| 21.08.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -0,78% | 4,00 |
| 19.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,77% | 82,00 |
| 18.08.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -0,65% | 1,00 |
| 15.08.2025 | 28,21 | 28,21 | 27,46 | 27,62 | -0,18% | 395,00 |
| 14.08.2025 | 28,37 | 28,37 | 27,67 | 27,67 | 0,51% | 429,00 |
| 13.08.2025 | 27,53 | 27,53 | 27,53 | 27,53 | 1,66% | 120,00 |
| 12.08.2025 | 27,15 | 27,15 | 27,08 | 27,08 | -0,99% | 80,00 |
| 11.08.2025 | 27,03 | 27,35 | 27,03 | 27,35 | -2,91% | 684,00 |
| 07.08.2025 | 28,17 | 28,17 | 28,17 | 28,17 | 3,15% | 2,00 |
| 05.08.2025 | 27,31 | 27,31 | 27,31 | 27,31 | 4,16% | 7,00 |
| 04.08.2025 | 25,46 | 26,22 | 25,46 | 26,22 | 3,97% | 426,00 |
| 01.08.2025 | 26,27 | 26,27 | 25,22 | 25,22 | -4,61% | 708,00 |
| 31.07.2025 | 26,41 | 26,44 | 26,25 | 26,44 | -2,79% | 555,00 |
| 30.07.2025 | 27,30 | 27,30 | 27,20 | 27,20 | 1,23% | 80,00 |
| 29.07.2025 | 26,64 | 26,87 | 26,64 | 26,87 | -0,07% | 490,00 |
| 28.07.2025 | 26,60 | 26,89 | 26,60 | 26,89 | 1,05% | 812,00 |
| 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 |