2,530€
-0,39%
Echtzeit-Aktienkurs Tisco Financial Group PCL (NVDRs)
Bid:
Ask:
Aktienkurse zur Tisco Financial Group PCL (NVDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,46 | 2,54 | 2,46 | 2,53 | -0,39% | - |
| 18.04.2024 | 2,53 | 2,54 | 2,53 | 2,54 | 0,40% | - |
| 17.04.2024 | 2,55 | 2,55 | 2,53 | 2,53 | -1,94% | - |
| 16.04.2024 | 2,57 | 2,58 | 2,57 | 2,58 | 0,39% | - |
| 15.04.2024 | 2,48 | 2,57 | 2,48 | 2,57 | 0,00% | 500,00 |
| 12.04.2024 | 2,50 | 2,58 | 2,50 | 2,57 | 4,47% | - |
| 11.04.2024 | 2,46 | 2,56 | 2,46 | 2,46 | -2,77% | - |
| 10.04.2024 | 2,46 | 2,54 | 2,46 | 2,53 | 0,40% | - |
| 09.04.2024 | 2,44 | 2,53 | 2,44 | 2,52 | 1,20% | - |
| 08.04.2024 | 2,42 | 2,50 | 2,42 | 2,49 | 0,00% | - |
| 05.04.2024 | 2,48 | 2,50 | 2,47 | 2,49 | 0,40% | - |
| 04.04.2024 | 2,48 | 2,49 | 2,47 | 2,48 | -1,20% | - |
| 03.04.2024 | 2,44 | 2,53 | 2,44 | 2,51 | -0,40% | - |
| 02.04.2024 | 2,46 | 2,53 | 2,46 | 2,52 | -0,40% | - |
| 28.03.2024 | 2,46 | 2,53 | 2,46 | 2,53 | 0,00% | - |
| 27.03.2024 | 2,46 | 2,54 | 2,46 | 2,53 | 0,00% | - |
| 26.03.2024 | 2,44 | 2,53 | 2,44 | 2,53 | 0,40% | - |
| 25.03.2024 | 2,53 | 2,53 | 2,52 | 2,52 | -0,79% | - |
| 22.03.2024 | 2,54 | 2,55 | 2,53 | 2,54 | 0,00% | - |
| 21.03.2024 | 2,55 | 2,55 | 2,54 | 2,54 | 0,00% | - |
| 20.03.2024 | 2,55 | 2,55 | 2,54 | 2,54 | -0,39% | - |
| 19.03.2024 | 2,55 | 2,56 | 2,55 | 2,55 | -0,39% | - |
| 18.03.2024 | 2,56 | 2,56 | 2,54 | 2,56 | 0,00% | - |
| 15.03.2024 | 2,57 | 2,58 | 2,56 | 2,56 | -0,78% | - |
| 14.03.2024 | 2,50 | 2,58 | 2,50 | 2,58 | 0,39% | - |
| 13.03.2024 | 2,57 | 2,58 | 2,56 | 2,57 | 0,39% | - |
| 12.03.2024 | 2,50 | 2,59 | 2,50 | 2,56 | -1,54% | - |
| 11.03.2024 | 2,60 | 2,61 | 2,59 | 2,60 | -0,76% | - |
| 08.03.2024 | 2,52 | 2,62 | 2,52 | 2,62 | 1,55% | - |
| 07.03.2024 | 2,52 | 2,60 | 2,52 | 2,58 | 0,00% | - |
| 06.03.2024 | 2,59 | 2,59 | 2,58 | 2,58 | 0,00% | - |
| 05.03.2024 | 2,57 | 2,58 | 2,57 | 2,58 | 0,00% | - |
| 04.03.2024 | 2,50 | 2,59 | 2,50 | 2,58 | 0,39% | - |
| 01.03.2024 | 2,58 | 2,59 | 2,57 | 2,57 | 0,00% | - |
| 29.02.2024 | 2,57 | 2,64 | 2,55 | 2,57 | -0,39% | - |
| 28.02.2024 | 2,50 | 2,58 | 2,50 | 2,58 | 0,00% | - |
| 27.02.2024 | 2,57 | 2,58 | 2,57 | 2,58 | 0,39% | - |
| 26.02.2024 | 2,57 | 2,59 | 2,57 | 2,57 | 0,00% | - |
| 23.02.2024 | 2,50 | 2,57 | 2,50 | 2,57 | 0,00% | - |
| 22.02.2024 | 2,50 | 2,58 | 2,50 | 2,57 | 0,00% | - |
| 21.02.2024 | 2,57 | 2,59 | 2,57 | 2,57 | 0,78% | - |
| 20.02.2024 | 2,48 | 2,55 | 2,48 | 2,55 | -0,39% | - |
| 19.02.2024 | 2,55 | 2,57 | 2,55 | 2,56 | 0,39% | - |
| 16.02.2024 | 2,48 | 2,56 | 2,48 | 2,55 | 0,00% | - |
| 15.02.2024 | 2,48 | 2,57 | 2,48 | 2,55 | -0,78% | - |
| 14.02.2024 | 2,57 | 2,57 | 2,56 | 2,57 | 0,00% | - |
| 13.02.2024 | 2,59 | 2,59 | 2,57 | 2,57 | 0,39% | - |
| 12.02.2024 | 2,57 | 2,57 | 2,55 | 2,56 | 0,39% | - |
| 09.02.2024 | 2,56 | 2,56 | 2,55 | 2,55 | -0,39% | - |
| 08.02.2024 | 2,57 | 2,57 | 2,55 | 2,56 | -0,78% | - |
| 07.02.2024 | 2,59 | 2,59 | 2,58 | 2,58 | -0,39% | - |
| 06.02.2024 | 2,59 | 2,60 | 2,59 | 2,59 | 0,39% | - |
| 05.02.2024 | 2,52 | 2,59 | 2,52 | 2,58 | -0,77% | - |
| 02.02.2024 | 2,57 | 2,61 | 2,57 | 2,60 | 0,39% | 1.000,00 |
| 01.02.2024 | 2,59 | 2,61 | 2,58 | 2,59 | 0,78% | - |
| 31.01.2024 | 2,57 | 2,59 | 2,57 | 2,57 | 0,00% | - |
| 30.01.2024 | 2,52 | 2,59 | 2,52 | 2,57 | 0,39% | - |
| 29.01.2024 | 2,48 | 2,57 | 2,48 | 2,56 | 0,79% | 1.250,00 |
| 26.01.2024 | 2,48 | 2,55 | 2,48 | 2,54 | 0,79% | - |
| 25.01.2024 | 2,44 | 2,52 | 2,44 | 2,52 | 0,80% | - |
| 24.01.2024 | 2,42 | 2,51 | 2,42 | 2,50 | -0,40% | - |
| 23.01.2024 | 2,49 | 2,51 | 2,49 | 2,51 | -0,40% | - |
| 22.01.2024 | 2,44 | 2,52 | 2,44 | 2,52 | -0,40% | - |
| 19.01.2024 | 2,46 | 2,54 | 2,46 | 2,53 | 0,00% | - |
| 18.01.2024 | 2,46 | 2,53 | 2,46 | 2,53 | -0,39% | - |
| 17.01.2024 | 2,55 | 2,55 | 2,53 | 2,54 | -1,17% | - |
| 16.01.2024 | 2,57 | 2,58 | 2,56 | 2,57 | -1,91% | - |
| 15.01.2024 | 2,63 | 2,63 | 2,62 | 2,62 | -0,76% | - |
| 12.01.2024 | 2,66 | 2,66 | 2,61 | 2,64 | -1,49% | 400,00 |
| 11.01.2024 | 2,61 | 2,68 | 2,60 | 2,68 | 2,29% | - |
| 10.01.2024 | 2,61 | 2,64 | 2,61 | 2,62 | -2,96% | - |
| 09.01.2024 | 2,63 | 2,70 | 2,62 | 2,70 | 2,66% | - |
| 08.01.2024 | 2,62 | 2,64 | 2,62 | 2,63 | -0,38% | - |
| 05.01.2024 | 2,65 | 2,65 | 2,64 | 2,64 | 0,00% | - |
| 04.01.2024 | 2,56 | 2,65 | 2,56 | 2,64 | -0,38% | - |
| 03.01.2024 | 2,66 | 2,67 | 2,65 | 2,65 | -0,38% | - |
| 02.01.2024 | 2,58 | 2,66 | 2,58 | 2,66 | 1,14% | - |
| 29.12.2023 | 2,63 | 2,63 | 2,62 | 2,63 | 0,00% | - |
| 28.12.2023 | 2,56 | 2,64 | 2,56 | 2,63 | 1,15% | - |
| 27.12.2023 | 2,52 | 2,61 | 2,52 | 2,60 | 1,17% | - |
| 22.12.2023 | 2,57 | 2,58 | 2,56 | 2,57 | 0,00% | - |
| 21.12.2023 | 2,56 | 2,57 | 2,55 | 2,57 | 0,00% | - |
| 20.12.2023 | 2,50 | 2,57 | 2,50 | 2,57 | 0,00% | - |
| 19.12.2023 | 2,50 | 2,57 | 2,50 | 2,57 | 2,80% | - |
| 18.12.2023 | 2,57 | 2,58 | 2,50 | 2,50 | -3,47% | - |
| 15.12.2023 | 2,57 | 2,59 | 2,55 | 2,59 | 1,57% | - |
| 14.12.2023 | 2,57 | 2,57 | 2,54 | 2,55 | 0,39% | - |
| 13.12.2023 | 2,48 | 2,55 | 2,48 | 2,54 | -0,39% | - |
| 12.12.2023 | 2,48 | 2,56 | 2,48 | 2,55 | 0,39% | - |
| 11.12.2023 | 2,48 | 2,55 | 2,48 | 2,54 | -0,39% | - |
| 08.12.2023 | 2,57 | 2,57 | 2,55 | 2,55 | 2,00% | - |
| 07.12.2023 | 2,50 | 2,58 | 2,50 | 2,50 | -2,72% | - |
| 06.12.2023 | 2,50 | 2,59 | 2,50 | 2,57 | 3,63% | - |
| 05.12.2023 | 2,48 | 2,56 | 2,48 | 2,48 | -2,75% | - |
| 04.12.2023 | 2,58 | 2,59 | 2,55 | 2,55 | -0,78% | - |
| 01.12.2023 | 2,46 | 2,57 | 2,46 | 2,57 | 1,58% | - |
| 30.11.2023 | 2,54 | 2,55 | 2,52 | 2,53 | -1,17% | - |
| 29.11.2023 | 2,48 | 2,57 | 2,48 | 2,56 | -1,16% | - |
| 28.11.2023 | 2,59 | 2,59 | 2,57 | 2,59 | 0,78% | - |
| 27.11.2023 | 2,56 | 2,58 | 2,56 | 2,57 | 0,78% | - |