Echtzeit-Aktienkurs Tandy Leather Factory
Bid:
Ask:
Aktienkurse zur Tandy Leather Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2020 | 3,06 | 3,24 | 3,03 | 3,06 | -2,24% | - |
| 11.08.2020 | 3,07 | 3,23 | 3,01 | 3,13 | -4,14% | - |
| 10.08.2020 | 3,37 | 3,37 | 3,26 | 3,26 | -1,06% | - |
| 06.08.2020 | 3,18 | 3,38 | 3,18 | 3,30 | -0,75% | - |
| 05.08.2020 | 3,22 | 3,34 | 3,22 | 3,32 | 0,91% | - |
| 04.08.2020 | 3,20 | 3,33 | 3,20 | 3,29 | 4,61% | - |
| 03.08.2020 | 3,49 | 3,49 | 3,15 | 3,15 | -1,87% | - |
| 31.07.2020 | 3,07 | 3,32 | 3,07 | 3,21 | -2,44% | - |
| 30.07.2020 | 3,07 | 3,50 | 3,07 | 3,29 | 2,98% | - |
| 29.07.2020 | 3,06 | 3,21 | 3,06 | 3,19 | 0,95% | - |
| 28.07.2020 | 3,06 | 3,19 | 3,06 | 3,16 | 1,12% | - |
| 27.07.2020 | 3,25 | 3,25 | 3,13 | 3,13 | -0,32% | - |
| 24.07.2020 | 3,01 | 3,14 | 3,01 | 3,14 | 1,29% | - |
| 23.07.2020 | 3,22 | 3,29 | 3,08 | 3,10 | 0,81% | - |
| 22.07.2020 | 3,30 | 3,30 | 3,07 | 3,07 | -2,38% | - |
| 21.07.2020 | 3,17 | 3,33 | 3,15 | 3,15 | -4,55% | - |
| 20.07.2020 | 3,45 | 3,45 | 3,16 | 3,30 | 2,81% | - |
| 17.07.2020 | 3,30 | 3,40 | 3,20 | 3,21 | -3,17% | - |
| 16.07.2020 | 3,06 | 3,31 | 3,06 | 3,31 | 1,53% | - |
| 15.07.2020 | 3,32 | 3,32 | 3,21 | 3,26 | 1,56% | - |
| 14.07.2020 | 3,13 | 3,22 | 3,13 | 3,21 | 1,10% | - |
| 13.07.2020 | 3,30 | 3,30 | 3,11 | 3,18 | 1,11% | - |
| 10.07.2020 | 3,41 | 3,41 | 3,13 | 3,14 | -1,57% | - |
| 09.07.2020 | 3,32 | 3,33 | 3,14 | 3,19 | -0,31% | - |
| 08.07.2020 | 3,27 | 3,30 | 3,17 | 3,20 | -1,99% | - |
| 07.07.2020 | 3,40 | 3,44 | 3,22 | 3,27 | -2,39% | - |
| 06.07.2020 | 3,43 | 3,59 | 3,35 | 3,35 | 0,90% | - |
| 02.07.2020 | 3,57 | 3,57 | 3,32 | 3,32 | 0,91% | - |
| 01.07.2020 | 3,50 | 3,50 | 3,28 | 3,29 | -1,79% | - |
| 30.06.2020 | 3,11 | 3,46 | 0,00 | 3,35 | -3,32% | - |
| 29.06.2020 | 3,58 | 3,58 | 3,39 | 3,46 | 2,82% | - |
| 26.06.2020 | 3,26 | 3,38 | 3,26 | 3,37 | -0,59% | - |
| 25.06.2020 | 3,20 | 3,40 | 3,20 | 3,39 | -2,17% | - |
| 24.06.2020 | 3,50 | 3,50 | 3,34 | 3,46 | 1,47% | - |
| 23.06.2020 | 3,50 | 3,50 | 3,28 | 3,41 | -1,59% | - |
| 22.06.2020 | 3,39 | 3,48 | 3,33 | 3,47 | -1,42% | - |
| 19.06.2020 | 3,45 | 3,52 | 3,35 | 3,52 | 2,33% | - |
| 18.06.2020 | 3,06 | 3,53 | 3,06 | 3,44 | -2,00% | - |
| 17.06.2020 | 3,71 | 3,71 | 3,36 | 3,51 | 0,14% | - |
| 16.06.2020 | 3,58 | 3,81 | 3,50 | 3,50 | -3,85% | - |
| 15.06.2020 | 3,47 | 3,75 | 3,47 | 3,64 | -0,68% | - |
| 12.06.2020 | 3,92 | 4,01 | 3,55 | 3,67 | -1,35% | - |
| 11.06.2020 | 4,17 | 4,17 | 3,69 | 3,72 | -3,13% | - |
| 10.06.2020 | 3,56 | 3,89 | 3,56 | 3,84 | 4,21% | - |
| 09.06.2020 | 4,16 | 4,16 | 3,68 | 3,68 | -2,65% | - |
| 08.06.2020 | 3,13 | 3,79 | 3,13 | 3,78 | 11,50% | - |
| 05.06.2020 | 3,55 | 3,58 | 3,13 | 3,39 | -3,56% | - |
| 04.06.2020 | 3,27 | 3,52 | 3,27 | 3,52 | 2,33% | - |
| 03.06.2020 | 3,31 | 3,75 | 3,31 | 3,44 | -2,00% | - |
| 02.06.2020 | 3,55 | 3,55 | 3,40 | 3,51 | 1,74% | - |
| 01.06.2020 | 3,54 | 3,54 | 3,45 | 3,45 | -2,55% | - |
| 29.05.2020 | 3,70 | 3,70 | 3,40 | 3,54 | 0,86% | - |
| 28.05.2020 | 3,42 | 3,51 | 3,41 | 3,51 | 1,89% | - |
| 27.05.2020 | 3,25 | 3,54 | 3,25 | 3,44 | -1,57% | - |
| 26.05.2020 | 3,56 | 3,57 | 3,41 | 3,50 | 5,11% | - |
| 22.05.2020 | 3,56 | 3,56 | 3,16 | 3,33 | -1,77% | - |
| 21.05.2020 | 3,35 | 3,48 | 3,31 | 3,39 | 3,99% | - |
| 20.05.2020 | 3,06 | 3,48 | 3,06 | 3,26 | -2,40% | - |
| 19.05.2020 | 3,30 | 3,34 | 3,25 | 3,34 | 0,91% | - |
| 18.05.2020 | 3,47 | 3,65 | 3,29 | 3,31 | -1,64% | - |
| 15.05.2020 | 3,83 | 3,83 | 3,36 | 3,36 | -5,75% | - |
| 14.05.2020 | 3,83 | 3,83 | 3,23 | 3,57 | -0,97% | - |
| 13.05.2020 | 3,25 | 3,65 | 3,25 | 3,60 | -2,44% | - |
| 12.05.2020 | 3,39 | 3,87 | 3,39 | 3,69 | -5,26% | - |
| 11.05.2020 | 3,53 | 3,92 | 3,51 | 3,90 | -0,51% | - |
| 08.05.2020 | 3,46 | 3,93 | 3,46 | 3,92 | 4,26% | - |
| 07.05.2020 | 3,37 | 3,79 | 3,37 | 3,76 | 1,49% | - |
| 06.05.2020 | 3,62 | 3,82 | 3,35 | 3,70 | -5,97% | - |
| 29.04.2020 | 3,29 | 3,95 | 2,94 | 3,94 | 0,77% | - |
| 28.04.2020 | 3,74 | 3,91 | 3,67 | 3,91 | 0,51% | - |
| 27.04.2020 | 3,57 | 3,91 | 3,57 | 3,89 | 3,32% | - |
| 24.04.2020 | 3,68 | 3,76 | 3,55 | 3,76 | 2,04% | - |
| 23.04.2020 | 3,14 | 3,83 | 3,02 | 3,69 | -4,53% | - |
| 22.04.2020 | 3,79 | 3,94 | 3,78 | 3,86 | 0,00% | - |
| 21.04.2020 | 3,53 | 3,97 | 3,44 | 3,86 | -3,74% | - |
| 20.04.2020 | 3,84 | 4,01 | 3,82 | 4,01 | 2,69% | - |
| 17.04.2020 | 3,93 | 4,03 | 3,91 | 3,91 | -2,38% | - |
| 16.04.2020 | 4,69 | 4,69 | 4,00 | 4,00 | 1,39% | - |
| 15.04.2020 | 4,28 | 4,28 | 3,59 | 3,95 | 2,07% | - |
| 14.04.2020 | 3,88 | 3,97 | 3,79 | 3,87 | 1,58% | - |
| 13.04.2020 | 3,65 | 3,82 | 3,60 | 3,81 | 1,06% | - |
| 09.04.2020 | 3,50 | 3,93 | 3,45 | 3,77 | 3,01% | - |
| 08.04.2020 | 3,55 | 3,76 | 3,29 | 3,66 | 3,39% | - |
| 07.04.2020 | 3,39 | 3,60 | 3,34 | 3,54 | 5,37% | - |
| 06.04.2020 | 3,29 | 3,55 | 3,24 | 3,36 | 3,87% | - |
| 03.04.2020 | 3,26 | 3,57 | 3,17 | 3,23 | 0,78% | - |
| 02.04.2020 | 3,26 | 3,41 | 0,00 | 3,21 | 0,47% | - |
| 01.04.2020 | 4,13 | 4,71 | 3,16 | 3,19 | -12,96% | - |
| 31.03.2020 | 3,77 | 4,62 | 3,57 | 3,67 | -2,14% | - |
| 30.03.2020 | 3,47 | 4,09 | 2,83 | 3,75 | -1,06% | - |
| 27.03.2020 | 4,10 | 4,39 | 3,09 | 3,79 | -0,92% | - |
| 18.03.2020 | 3,93 | 3,98 | 3,82 | 3,82 | 1,33% | - |
| 17.03.2020 | 3,61 | 3,79 | 3,54 | 3,77 | -1,57% | - |
| 16.03.2020 | 3,52 | 4,03 | 2,95 | 3,83 | -4,84% | - |
| 13.03.2020 | 4,04 | 4,04 | 3,85 | 4,03 | 1,26% | - |
| 12.03.2020 | 4,71 | 4,71 | 0,00 | 3,98 | -3,40% | - |
| 11.03.2020 | 2,46 | 4,24 | 0,00 | 4,12 | -8,96% | - |
| 10.03.2020 | 4,71 | 5,00 | 4,52 | 4,52 | 7,62% | - |
| 09.03.2020 | 4,12 | 4,39 | 4,12 | 4,20 | -8,99% | - |
| 06.03.2020 | 4,84 | 4,92 | 4,62 | 4,62 | -3,95% | - |