Echtzeit-Aktienkurs Tanger Factory Outlet Centers Inc.
Bid:
Ask:
Aktienkurse zur Tanger Factory Outlet Centers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,28 | 16,06 | 15,18 | 15,77 | 0,73% | - |
| 25.02.2021 | 15,63 | 15,66 | 15,60 | 15,66 | -4,46% | - |
| 24.02.2021 | 15,79 | 16,47 | 15,73 | 16,39 | 3,08% | - |
| 23.02.2021 | 16,19 | 16,32 | 15,66 | 15,90 | 0,89% | - |
| 22.02.2021 | 15,05 | 16,01 | 14,95 | 15,76 | 8,17% | - |
| 19.02.2021 | 14,70 | 14,95 | 14,41 | 14,57 | 1,08% | - |
| 18.02.2021 | 14,35 | 14,97 | 14,09 | 14,41 | 0,80% | - |
| 17.02.2021 | 14,12 | 14,47 | 14,02 | 14,30 | 1,45% | - |
| 16.02.2021 | 14,01 | 14,33 | 13,96 | 14,09 | -0,35% | - |
| 12.02.2021 | 14,16 | 14,31 | 14,06 | 14,14 | -2,68% | - |
| 11.02.2021 | 14,71 | 14,74 | 14,05 | 14,53 | 0,14% | - |
| 10.02.2021 | 14,17 | 14,68 | 14,00 | 14,51 | 4,88% | - |
| 09.02.2021 | 13,46 | 13,86 | 13,22 | 13,84 | 0,58% | - |
| 08.02.2021 | 13,84 | 13,94 | 13,64 | 13,76 | 0,11% | - |
| 05.02.2021 | 13,56 | 13,97 | 13,52 | 13,74 | 4,09% | - |
| 04.02.2021 | 13,50 | 13,65 | 0,00 | 13,20 | -2,48% | - |
| 03.02.2021 | 12,98 | 13,82 | 12,89 | 13,54 | 4,36% | - |
| 02.02.2021 | 12,97 | 12,97 | 12,97 | 12,97 | -9,81% | - |
| 01.02.2021 | 14,46 | 14,65 | 0,00 | 14,38 | -6,77% | - |
| 29.01.2021 | 15,76 | 16,86 | 0,00 | 15,43 | -4,64% | - |
| 28.01.2021 | 19,56 | 19,68 | 0,00 | 16,18 | -9,64% | - |
| 27.01.2021 | 17,74 | 18,71 | 17,09 | 17,90 | 12,02% | - |
| 26.01.2021 | 14,00 | 16,93 | 13,57 | 15,98 | 16,77% | - |
| 25.01.2021 | 15,32 | 15,90 | 13,61 | 13,69 | 2,36% | - |
| 22.01.2021 | 12,02 | 13,66 | 12,02 | 13,37 | 10,72% | - |
| 21.01.2021 | 12,43 | 12,43 | 12,07 | 12,08 | -6,36% | - |
| 20.01.2021 | 13,03 | 13,51 | 12,87 | 12,90 | -3,55% | - |
| 19.01.2021 | 13,26 | 13,62 | 13,14 | 13,37 | 6,07% | - |
| 15.01.2021 | 12,46 | 12,80 | 12,37 | 12,61 | -1,64% | - |
| 14.01.2021 | 12,51 | 13,49 | 12,45 | 12,82 | 9,72% | - |
| 13.01.2021 | 11,23 | 11,70 | 11,16 | 11,68 | 5,04% | - |
| 12.01.2021 | 11,00 | 11,14 | 10,90 | 11,12 | 1,88% | - |
| 11.01.2021 | 11,37 | 11,37 | 10,92 | 10,92 | -5,33% | - |
| 08.01.2021 | 11,61 | 11,89 | 11,14 | 11,53 | 2,53% | - |
| 07.01.2021 | 11,20 | 11,29 | 11,01 | 11,25 | 2,09% | - |
| 06.01.2021 | 10,71 | 11,29 | 10,68 | 11,02 | 8,79% | - |
| 05.01.2021 | 10,02 | 10,25 | 9,93 | 10,13 | 3,16% | - |
| 04.01.2021 | 9,92 | 10,01 | 9,63 | 9,82 | -1,41% | - |
| 31.12.2020 | 9,95 | 10,13 | 9,87 | 9,96 | -1,97% | - |
| 30.12.2020 | 10,52 | 10,52 | 10,15 | 10,16 | -0,78% | - |
| 29.12.2020 | 10,28 | 10,41 | 10,21 | 10,24 | -0,39% | - |
| 28.12.2020 | 10,37 | 10,41 | 10,24 | 10,28 | -2,65% | - |
| 24.12.2020 | 10,34 | 10,71 | 10,33 | 10,56 | 2,33% | - |
| 23.12.2020 | 10,37 | 10,43 | 10,19 | 10,32 | 0,59% | - |
| 22.12.2020 | 10,41 | 10,41 | 10,25 | 10,26 | -2,29% | - |
| 21.12.2020 | 10,37 | 10,59 | 10,37 | 10,50 | -0,85% | - |
| 18.12.2020 | 10,84 | 10,85 | 10,46 | 10,59 | -4,51% | - |
| 17.12.2020 | 11,09 | 11,19 | 11,03 | 11,09 | 1,84% | - |
| 16.12.2020 | 11,07 | 11,11 | 10,72 | 10,89 | -2,94% | - |
| 15.12.2020 | 10,97 | 11,23 | 10,87 | 11,22 | 2,98% | - |
| 14.12.2020 | 11,10 | 11,15 | 10,79 | 10,89 | -0,68% | - |
| 11.12.2020 | 11,03 | 11,14 | 10,93 | 10,97 | -0,27% | - |
| 10.12.2020 | 10,83 | 11,00 | 10,72 | 11,00 | 1,34% | - |
| 09.12.2020 | 10,82 | 10,98 | 10,62 | 10,85 | 1,54% | - |
| 08.12.2020 | 10,72 | 10,73 | 10,46 | 10,69 | 9,42% | - |
| 07.12.2020 | 10,43 | 10,74 | 9,77 | 9,77 | -8,18% | - |
| 04.12.2020 | 10,37 | 10,68 | 10,18 | 10,64 | 4,42% | - |
| 03.12.2020 | 10,04 | 10,44 | 9,93 | 10,19 | 1,70% | - |
| 02.12.2020 | 9,96 | 10,02 | 9,94 | 10,02 | 3,09% | - |
| 01.12.2020 | 10,03 | 10,12 | 9,72 | 9,72 | 2,70% | - |
| 30.11.2020 | 9,77 | 9,78 | 9,45 | 9,46 | -2,62% | - |
| 27.11.2020 | 9,99 | 10,27 | 9,72 | 9,72 | -2,02% | - |
| 25.11.2020 | 9,87 | 10,03 | 9,79 | 9,92 | -0,95% | - |
| 24.11.2020 | 10,00 | 10,15 | 9,81 | 10,01 | 5,09% | - |
| 23.11.2020 | 9,62 | 10,09 | 9,50 | 9,53 | 4,50% | - |
| 20.11.2020 | 9,15 | 9,19 | 9,00 | 9,12 | 1,84% | - |
| 19.11.2020 | 8,81 | 8,99 | 8,66 | 8,95 | 4,01% | - |
| 18.11.2020 | 9,37 | 9,45 | 8,61 | 8,61 | -6,26% | - |
| 17.11.2020 | 9,33 | 9,60 | 9,02 | 9,18 | 0,05% | - |
| 16.11.2020 | 9,21 | 9,27 | 9,00 | 9,18 | 5,52% | - |
| 13.11.2020 | 8,58 | 8,70 | 8,52 | 8,70 | 6,88% | - |
| 12.11.2020 | 8,25 | 8,38 | 8,02 | 8,14 | -3,90% | - |
| 11.11.2020 | 8,57 | 8,74 | 8,33 | 8,47 | -3,53% | - |
| 10.11.2020 | 8,38 | 8,93 | 0,00 | 8,78 | 4,90% | - |
| 09.11.2020 | 8,34 | 8,87 | 8,10 | 8,37 | 18,23% | - |
| 06.11.2020 | 7,32 | 7,52 | 6,92 | 7,08 | 9,95% | - |
| 05.11.2020 | 6,51 | 6,63 | 6,43 | 6,44 | 1,58% | - |
| 04.11.2020 | 6,39 | 6,53 | 0,00 | 6,34 | -5,31% | - |
| 03.11.2020 | 6,54 | 6,71 | 6,45 | 6,69 | 5,60% | - |
| 02.11.2020 | 6,24 | 6,39 | 6,19 | 6,34 | 2,76% | - |
| 30.10.2020 | 6,22 | 6,28 | 6,06 | 6,17 | -1,12% | - |
| 29.10.2020 | 6,12 | 6,39 | 6,11 | 6,24 | 2,63% | - |
| 28.10.2020 | 6,15 | 6,17 | 6,05 | 6,08 | -3,72% | - |
| 27.10.2020 | 6,31 | 6,31 | 6,21 | 6,31 | -5,47% | - |
| 26.10.2020 | 6,71 | 6,72 | 6,56 | 6,68 | -2,98% | - |
| 23.10.2020 | 0,00 | 7,17 | 0,00 | 6,88 | -0,36% | - |
| 22.10.2020 | 6,36 | 6,95 | 6,34 | 6,91 | 7,81% | - |
| 21.10.2020 | 6,29 | 6,55 | 6,29 | 6,41 | 1,26% | - |
| 20.10.2020 | 6,37 | 6,48 | 6,29 | 6,33 | 3,01% | - |
| 19.10.2020 | 6,34 | 6,53 | 6,13 | 6,14 | 0,57% | - |
| 16.10.2020 | 6,15 | 6,24 | 6,10 | 6,11 | -3,55% | - |
| 15.10.2020 | 6,19 | 6,39 | 6,19 | 6,33 | 2,59% | - |
| 14.10.2020 | 6,36 | 6,36 | 6,16 | 6,17 | -2,22% | - |
| 13.10.2020 | 6,44 | 6,46 | 6,30 | 6,31 | -3,88% | - |
| 12.10.2020 | 6,64 | 6,77 | 6,55 | 6,57 | -0,61% | - |
| 09.10.2020 | 6,77 | 6,84 | 6,59 | 6,61 | -2,94% | - |
| 08.10.2020 | 6,50 | 6,82 | 6,43 | 6,81 | 6,75% | - |
| 07.10.2020 | 6,55 | 6,56 | 6,36 | 6,38 | -0,93% | - |
| 06.10.2020 | 6,50 | 6,71 | 6,41 | 6,44 | -0,46% | - |
| 05.10.2020 | 6,47 | 6,47 | 6,47 | 6,47 | 0,15% | - |