Echtzeit-Aktienkurs Tile Shop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tile Shop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2019 | 1,61 | 1,68 | 1,44 | 1,48 | -10,88% | - |
| 07.11.2019 | 1,85 | 1,85 | 1,64 | 1,66 | -9,32% | - |
| 06.11.2019 | 1,75 | 1,84 | 1,72 | 1,83 | 4,58% | - |
| 05.11.2019 | 1,72 | 1,75 | 1,65 | 1,75 | 6,73% | - |
| 04.11.2019 | 1,72 | 1,84 | 1,58 | 1,64 | 2,83% | - |
| 31.10.2019 | 1,57 | 1,61 | 1,51 | 1,59 | -6,74% | - |
| 30.10.2019 | 1,81 | 1,82 | 1,70 | 1,71 | -4,48% | - |
| 29.10.2019 | 1,81 | 1,85 | 1,71 | 1,79 | -1,65% | - |
| 28.10.2019 | 1,80 | 1,99 | 1,79 | 1,82 | 11,69% | - |
| 25.10.2019 | 1,65 | 1,66 | 1,54 | 1,63 | -2,40% | - |
| 24.10.2019 | 1,74 | 1,75 | 1,55 | 1,67 | -2,63% | - |
| 23.10.2019 | 1,04 | 1,84 | 1,04 | 1,71 | 56,16% | - |
| 22.10.2019 | 1,03 | 1,48 | 1,00 | 1,10 | -67,26% | - |
| 21.10.2019 | 3,16 | 3,35 | 3,07 | 3,35 | 7,38% | - |
| 18.10.2019 | 3,08 | 3,16 | 3,03 | 3,12 | 1,96% | - |
| 17.10.2019 | 3,14 | 3,21 | 3,06 | 3,06 | 0,00% | - |
| 16.10.2019 | 3,03 | 3,17 | 3,01 | 3,06 | -3,48% | - |
| 15.10.2019 | 3,02 | 3,17 | 2,98 | 3,17 | 6,75% | - |
| 14.10.2019 | 2,99 | 3,10 | 2,92 | 2,97 | -3,10% | - |
| 11.10.2019 | 2,97 | 3,20 | 2,96 | 3,06 | 4,26% | - |
| 10.10.2019 | 2,95 | 2,99 | 2,88 | 2,94 | 0,69% | - |
| 09.10.2019 | 2,93 | 2,97 | 2,84 | 2,92 | 0,34% | - |
| 08.10.2019 | 3,00 | 3,11 | 2,87 | 2,91 | -2,35% | - |
| 07.10.2019 | 3,01 | 3,07 | 2,94 | 2,98 | -0,34% | - |
| 04.10.2019 | 3,00 | 3,09 | 2,94 | 2,99 | -1,00% | - |
| 03.10.2019 | 2,94 | 3,02 | 2,86 | 3,02 | 1,34% | - |
| 02.10.2019 | 3,06 | 3,14 | 2,90 | 2,98 | -5,71% | - |
| 01.10.2019 | 3,14 | 3,24 | 3,10 | 3,16 | -1,10% | - |
| 30.09.2019 | 3,20 | 3,27 | 3,11 | 3,19 | -0,62% | - |
| 27.09.2019 | 3,10 | 3,22 | 3,04 | 3,21 | 5,42% | - |
| 26.09.2019 | 3,21 | 3,27 | 3,02 | 3,05 | -6,02% | - |
| 25.09.2019 | 3,21 | 3,25 | 3,12 | 3,24 | -0,31% | 26.334,00 |
| 24.09.2019 | 3,11 | 3,29 | 3,11 | 3,25 | 5,86% | 38.452,00 |
| 23.09.2019 | 3,09 | 3,18 | 3,04 | 3,07 | -1,44% | 21.601,00 |
| 20.09.2019 | 2,99 | 3,21 | 2,96 | 3,12 | 5,24% | 38.440,00 |
| 19.09.2019 | 2,64 | 3,02 | 2,64 | 2,96 | 12,12% | 58.683,00 |
| 18.09.2019 | 2,75 | 2,78 | 2,64 | 2,64 | -6,38% | 12.729,00 |
| 17.09.2019 | 2,84 | 2,85 | 2,73 | 2,82 | -1,91% | 21.133,00 |
| 16.09.2019 | 2,83 | 2,88 | 2,79 | 2,88 | 0,70% | 28.423,00 |
| 13.09.2019 | 3,01 | 3,01 | 2,83 | 2,86 | -3,38% | 26.297,00 |
| 12.09.2019 | 2,99 | 2,99 | 2,88 | 2,96 | -1,50% | 23.359,00 |
| 11.09.2019 | 2,75 | 3,01 | 2,75 | 3,00 | 8,50% | 31.659,00 |
| 10.09.2019 | 2,64 | 2,85 | 2,63 | 2,77 | 6,76% | 53.681,00 |
| 09.09.2019 | 2,75 | 2,75 | 2,54 | 2,59 | -3,72% | 36.686,00 |
| 06.09.2019 | 2,65 | 2,71 | 2,64 | 2,69 | 3,66% | 9.161,00 |
| 05.09.2019 | 2,57 | 2,67 | 2,57 | 2,60 | 3,59% | 19.907,00 |
| 04.09.2019 | 2,56 | 2,56 | 2,51 | 2,51 | -3,28% | 30.244,00 |
| 03.09.2019 | 2,65 | 2,65 | 2,57 | 2,59 | -3,54% | 20.556,00 |
| 30.08.2019 | 2,75 | 2,76 | 2,66 | 2,69 | -0,92% | 7.452,00 |
| 29.08.2019 | 2,75 | 2,77 | 2,69 | 2,71 | 0,74% | 13.158,00 |
| 28.08.2019 | 2,57 | 2,69 | 2,57 | 2,69 | 5,08% | 11.465,00 |
| 27.08.2019 | 2,67 | 2,67 | 2,56 | 2,56 | -5,19% | 21.816,00 |
| 26.08.2019 | 2,72 | 2,78 | 2,65 | 2,70 | 3,25% | 28.599,00 |
| 23.08.2019 | 2,75 | 2,79 | 2,62 | 2,62 | -5,60% | 24.437,00 |
| 22.08.2019 | 2,72 | 2,79 | 2,72 | 2,77 | 5,52% | 18.831,00 |
| 21.08.2019 | 2,36 | 2,64 | 2,36 | 2,63 | 11,94% | 17.282,00 |
| 20.08.2019 | 2,31 | 2,35 | 2,29 | 2,35 | 1,52% | 19.650,00 |
| 19.08.2019 | 2,29 | 2,34 | 2,29 | 2,31 | -1,07% | 21.887,00 |
| 16.08.2019 | 2,33 | 2,34 | 2,26 | 2,34 | 0,00% | 26.632,00 |
| 15.08.2019 | 2,47 | 2,47 | 2,27 | 2,34 | -8,97% | 36.997,00 |
| 14.08.2019 | 2,60 | 2,64 | 2,55 | 2,57 | -3,21% | 34.412,00 |
| 13.08.2019 | 2,47 | 2,71 | 2,47 | 2,65 | 10,19% | 33.764,00 |
| 12.08.2019 | 2,38 | 2,53 | 2,37 | 2,41 | -0,21% | 69.957,00 |
| 09.08.2019 | 2,54 | 2,54 | 2,41 | 2,41 | -6,04% | 31.448,00 |
| 08.08.2019 | 2,48 | 2,63 | 2,46 | 2,57 | 5,12% | 25.295,00 |
| 07.08.2019 | 2,49 | 2,50 | 2,43 | 2,44 | -2,40% | 17.222,00 |
| 06.08.2019 | 2,52 | 2,57 | 2,48 | 2,50 | -1,96% | 15.380,00 |
| 05.08.2019 | 2,48 | 2,57 | 2,44 | 2,55 | 1,19% | 46.605,00 |
| 02.08.2019 | 2,52 | 2,59 | 2,51 | 2,52 | -0,79% | 22.119,00 |
| 01.08.2019 | 2,61 | 2,65 | 2,52 | 2,54 | -1,74% | 28.158,00 |
| 31.07.2019 | 2,67 | 2,70 | 2,55 | 2,59 | -2,45% | 30.284,00 |
| 30.07.2019 | 2,85 | 2,85 | 2,64 | 2,65 | -8,62% | 22.345,00 |
| 29.07.2019 | 2,81 | 2,97 | 2,81 | 2,90 | 5,45% | 63.938,00 |
| 26.07.2019 | 2,76 | 2,77 | 2,58 | 2,75 | 0,18% | 87.951,00 |
| 25.07.2019 | 2,84 | 2,85 | 2,68 | 2,75 | -5,67% | 54.573,00 |
| 24.07.2019 | 2,94 | 3,00 | 2,89 | 2,91 | -5,67% | 58.896,00 |
| 23.07.2019 | 3,50 | 3,50 | 2,99 | 3,09 | -22,10% | 108.511,00 |
| 22.07.2019 | 4,10 | 4,11 | 3,88 | 3,96 | -2,94% | 91.806,00 |
| 19.07.2019 | 4,17 | 4,17 | 4,04 | 4,08 | -1,21% | 54.392,00 |
| 18.07.2019 | 4,23 | 4,27 | 4,08 | 4,13 | -3,84% | 37.068,00 |
| 17.07.2019 | 4,20 | 4,32 | 4,20 | 4,30 | 2,26% | 14.983,00 |
| 16.07.2019 | 4,25 | 4,29 | 4,20 | 4,20 | -0,24% | 10.878,00 |
| 15.07.2019 | 4,24 | 4,25 | 4,19 | 4,21 | -3,11% | 7.261,00 |
| 12.07.2019 | 4,24 | 4,43 | 4,24 | 4,35 | 3,45% | 22.975,00 |
| 11.07.2019 | 4,14 | 4,25 | 4,14 | 4,20 | 1,08% | 21.339,00 |
| 10.07.2019 | 4,12 | 4,19 | 4,06 | 4,16 | 1,71% | 15.116,00 |
| 09.07.2019 | 4,14 | 4,16 | 4,08 | 4,09 | -1,57% | 10.376,00 |
| 08.07.2019 | 4,15 | 4,18 | 4,12 | 4,15 | 0,24% | 8.032,00 |
| 05.07.2019 | 4,08 | 4,14 | 4,05 | 4,14 | 1,22% | 8.057,00 |
| 03.07.2019 | 4,08 | 4,12 | 4,04 | 4,09 | 0,00% | 5.179,00 |
| 02.07.2019 | 4,06 | 4,13 | 4,06 | 4,09 | 1,11% | 11.794,00 |
| 01.07.2019 | 4,18 | 4,24 | 4,02 | 4,05 | 0,87% | 45.471,00 |
| 28.06.2019 | 3,96 | 4,03 | 3,92 | 4,01 | 2,17% | 13.959,00 |
| 27.06.2019 | 3,92 | 3,96 | 3,88 | 3,93 | 1,42% | 15.677,00 |
| 26.06.2019 | 3,90 | 3,94 | 3,84 | 3,87 | -0,77% | 21.655,00 |
| 25.06.2019 | 4,00 | 4,05 | 3,90 | 3,90 | -2,26% | 8.964,00 |
| 24.06.2019 | 3,98 | 4,05 | 3,95 | 3,99 | -0,99% | 11.294,00 |
| 21.06.2019 | 4,05 | 4,15 | 4,00 | 4,03 | 0,00% | 18.198,00 |
| 20.06.2019 | 3,92 | 4,05 | 3,89 | 4,03 | 2,94% | 30.389,00 |
| 19.06.2019 | 3,89 | 3,94 | 3,80 | 3,92 | -0,63% | 35.601,00 |