17,280$
1,83%
Echtzeit-Aktienkurs Tiptree
Bid:
Ask:
Aktienkurse zur Tiptree Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,93 | 17,28 | 16,93 | 17,28 | 1,83% | 406.847,00 |
27.03.2024 | 16,95 | 17,07 | 16,72 | 16,97 | 1,25% | 96.683,00 |
26.03.2024 | 16,90 | 16,96 | 16,68 | 16,76 | -0,18% | 97.004,00 |
25.03.2024 | 16,84 | 16,84 | 16,29 | 16,79 | 0,24% | 105.509,00 |
22.03.2024 | 17,15 | 17,18 | 16,73 | 16,75 | -4,01% | 144.136,00 |
21.03.2024 | 17,38 | 17,53 | 17,21 | 17,45 | 0,98% | 56.554,00 |
20.03.2024 | 16,86 | 17,39 | 16,80 | 17,28 | 1,95% | 64.875,00 |
19.03.2024 | 16,78 | 16,97 | 16,75 | 16,95 | 1,19% | 43.851,00 |
18.03.2024 | 17,27 | 17,27 | 16,75 | 16,75 | -2,62% | 70.208,00 |
15.03.2024 | 16,91 | 17,28 | 16,89 | 17,20 | 0,83% | 190.258,00 |
14.03.2024 | 17,03 | 17,06 | 16,89 | 17,06 | -0,01% | 62.018,00 |
13.03.2024 | 17,02 | 17,27 | 16,98 | 17,06 | -0,41% | 48.417,00 |
12.03.2024 | 16,70 | 17,14 | 16,55 | 17,13 | 2,39% | 48.942,00 |
11.03.2024 | 16,75 | 16,81 | 16,59 | 16,73 | -1,01% | 35.468,00 |
08.03.2024 | 16,71 | 17,15 | 16,66 | 16,90 | 1,14% | 105.858,00 |
07.03.2024 | 17,42 | 17,52 | 16,59 | 16,71 | -3,02% | 236.693,00 |
06.03.2024 | 17,29 | 17,30 | 16,77 | 17,23 | 0,23% | 96.933,00 |
05.03.2024 | 16,75 | 17,34 | 16,71 | 17,19 | 2,44% | 84.599,00 |
04.03.2024 | 17,55 | 17,62 | 16,78 | 16,78 | -4,60% | 105.548,00 |
01.03.2024 | 17,49 | 17,85 | 17,34 | 17,59 | 0,46% | 84.329,00 |
29.02.2024 | 18,39 | 18,39 | 17,13 | 17,51 | -0,91% | 134.471,00 |
28.02.2024 | 17,61 | 17,92 | 17,50 | 17,67 | -0,56% | 77.534,00 |
27.02.2024 | 17,54 | 17,79 | 17,54 | 17,77 | 1,83% | 50.613,00 |
26.02.2024 | 17,18 | 17,52 | 17,18 | 17,45 | 1,16% | 59.943,00 |
23.02.2024 | 16,99 | 17,30 | 16,96 | 17,25 | 1,47% | 66.582,00 |
22.02.2024 | 17,03 | 17,23 | 16,90 | 17,00 | -0,47% | 72.322,00 |
21.02.2024 | 16,81 | 17,14 | 16,74 | 17,08 | 1,85% | 66.949,00 |
20.02.2024 | 16,55 | 17,17 | 16,53 | 16,77 | 0,72% | 132.603,00 |
16.02.2024 | 16,84 | 16,84 | 16,55 | 16,65 | -1,47% | 88.640,00 |
15.02.2024 | 16,73 | 16,99 | 16,56 | 16,90 | 1,56% | 63.957,00 |
14.02.2024 | 16,41 | 16,76 | 16,29 | 16,64 | 1,90% | 57.488,00 |
13.02.2024 | 16,41 | 16,61 | 16,23 | 16,33 | -2,74% | 136.658,00 |
12.02.2024 | 17,00 | 17,01 | 16,64 | 16,79 | 0,00% | 97.181,00 |
09.02.2024 | 16,08 | 16,86 | 16,08 | 16,79 | 2,13% | 172.019,00 |
08.02.2024 | 16,51 | 16,81 | 16,41 | 16,44 | -0,66% | 132.170,00 |
07.02.2024 | 16,81 | 16,81 | 14,96 | 16,55 | -11,59% | 507.992,00 |
06.02.2024 | 18,54 | 18,80 | 18,54 | 18,72 | 0,81% | 52.528,00 |
05.02.2024 | 18,97 | 19,02 | 18,40 | 18,57 | -3,13% | 98.517,00 |
02.02.2024 | 18,89 | 19,34 | 18,89 | 19,17 | 0,37% | 70.057,00 |
01.02.2024 | 18,97 | 19,39 | 18,69 | 19,10 | 1,06% | 99.498,00 |
31.01.2024 | 19,90 | 20,23 | 18,89 | 18,90 | -5,41% | 125.562,00 |
30.01.2024 | 19,75 | 20,20 | 19,49 | 19,98 | 2,20% | 130.150,00 |
29.01.2024 | 18,79 | 19,68 | 18,53 | 19,55 | 2,14% | 207.497,00 |
26.01.2024 | 19,49 | 19,57 | 19,14 | 19,14 | -1,24% | 53.774,00 |
25.01.2024 | 19,15 | 19,38 | 18,86 | 19,38 | 2,43% | 119.059,00 |
24.01.2024 | 19,44 | 19,47 | 18,90 | 18,92 | -1,92% | 217.083,00 |
23.01.2024 | 19,96 | 19,96 | 19,27 | 19,29 | -0,21% | 124.334,00 |
22.01.2024 | 19,62 | 19,88 | 19,21 | 19,33 | -1,28% | 78.801,00 |
19.01.2024 | 20,08 | 20,08 | 19,46 | 19,58 | -1,46% | 74.389,00 |
18.01.2024 | 19,04 | 19,88 | 19,04 | 19,87 | 4,30% | 86.884,00 |
17.01.2024 | 18,86 | 19,21 | 18,66 | 19,05 | 0,00% | 147.631,00 |
16.01.2024 | 20,52 | 20,63 | 19,01 | 19,05 | -7,16% | 164.241,00 |
12.01.2024 | 20,58 | 20,80 | 20,10 | 20,52 | -0,24% | 171.253,00 |
11.01.2024 | 19,56 | 20,62 | 19,45 | 20,57 | 4,74% | 251.855,00 |
10.01.2024 | 19,28 | 19,78 | 19,05 | 19,64 | 2,45% | 156.101,00 |
09.01.2024 | 20,00 | 20,00 | 18,97 | 19,17 | -4,53% | 135.556,00 |
08.01.2024 | 18,48 | 20,15 | 18,46 | 20,08 | 8,31% | 269.279,00 |
05.01.2024 | 18,67 | 18,88 | 18,42 | 18,54 | -1,17% | 122.343,00 |
04.01.2024 | 18,80 | 19,17 | 18,72 | 18,76 | 0,32% | 62.790,00 |
03.01.2024 | 18,78 | 19,04 | 18,64 | 18,70 | -0,16% | 53.581,00 |
02.01.2024 | 18,95 | 19,25 | 18,52 | 18,73 | -1,21% | 95.992,00 |
29.12.2023 | 18,99 | 19,05 | 18,69 | 18,96 | 0,21% | 63.529,00 |
28.12.2023 | 18,90 | 19,08 | 18,68 | 18,92 | -0,21% | 52.959,00 |
27.12.2023 | 18,62 | 19,23 | 18,62 | 18,96 | 0,58% | 32.723,00 |
26.12.2023 | 18,37 | 18,95 | 18,37 | 18,85 | 2,56% | 53.518,00 |
22.12.2023 | 18,32 | 18,58 | 18,24 | 18,38 | 0,93% | 79.028,00 |
21.12.2023 | 18,22 | 18,29 | 18,08 | 18,21 | 0,33% | 39.123,00 |
20.12.2023 | 18,44 | 18,77 | 18,15 | 18,15 | -1,04% | 64.778,00 |
19.12.2023 | 18,66 | 18,73 | 18,26 | 18,34 | -1,03% | 52.017,00 |
18.12.2023 | 18,88 | 18,88 | 18,50 | 18,53 | -1,07% | 47.454,00 |
15.12.2023 | 19,00 | 19,15 | 18,70 | 18,73 | -2,70% | 253.541,00 |
14.12.2023 | 19,21 | 19,51 | 18,76 | 19,25 | 0,05% | 152.224,00 |
13.12.2023 | 18,81 | 19,34 | 18,77 | 19,24 | 2,23% | 130.684,00 |
12.12.2023 | 18,50 | 18,86 | 18,24 | 18,82 | 1,78% | 47.960,00 |
11.12.2023 | 18,55 | 18,55 | 18,33 | 18,49 | -0,54% | 26.947,00 |
08.12.2023 | 18,71 | 18,71 | 18,54 | 18,59 | -0,38% | 30.440,00 |
07.12.2023 | 18,56 | 18,69 | 18,36 | 18,66 | 0,70% | 26.227,00 |
06.12.2023 | 18,77 | 18,90 | 18,38 | 18,53 | -0,48% | 66.185,00 |
05.12.2023 | 18,85 | 18,98 | 18,62 | 18,62 | -1,01% | 33.970,00 |
04.12.2023 | 18,73 | 18,97 | 18,73 | 18,81 | -0,16% | 43.458,00 |
01.12.2023 | 18,60 | 19,00 | 18,54 | 18,84 | 1,07% | 60.480,00 |
30.11.2023 | 18,69 | 18,85 | 18,50 | 18,64 | -0,11% | 50.514,00 |
29.11.2023 | 18,68 | 18,85 | 18,57 | 18,66 | 0,86% | 54.369,00 |
28.11.2023 | 18,57 | 18,71 | 18,50 | 18,50 | -0,96% | 26.135,00 |
27.11.2023 | 18,61 | 18,72 | 18,32 | 18,68 | 0,65% | 55.988,00 |
24.11.2023 | 18,50 | 18,65 | 18,37 | 18,56 | 0,76% | 35.456,00 |
22.11.2023 | 18,10 | 18,48 | 17,99 | 18,42 | 1,88% | 68.541,00 |
21.11.2023 | 18,08 | 18,30 | 17,84 | 18,08 | -0,33% | 46.179,00 |
20.11.2023 | 17,40 | 18,45 | 16,96 | 18,14 | 2,95% | 135.200,00 |
17.11.2023 | 17,30 | 17,70 | 17,30 | 17,62 | 2,23% | 97.137,00 |
16.11.2023 | 17,38 | 17,57 | 17,14 | 17,24 | -1,12% | 27.313,00 |
15.11.2023 | 17,92 | 18,00 | 17,36 | 17,43 | -2,79% | 41.156,00 |
14.11.2023 | 17,78 | 18,05 | 17,60 | 17,93 | 3,11% | 129.717,00 |
13.11.2023 | 17,15 | 17,44 | 17,01 | 17,39 | 0,69% | 24.221,00 |
10.11.2023 | 17,07 | 17,37 | 17,07 | 17,27 | 1,89% | 40.445,00 |
09.11.2023 | 16,95 | 17,16 | 16,81 | 16,95 | -0,29% | 44.826,00 |
08.11.2023 | 17,00 | 17,13 | 16,85 | 17,00 | 0,24% | 32.525,00 |
07.11.2023 | 17,02 | 17,03 | 16,88 | 16,96 | -1,28% | 26.078,00 |
06.11.2023 | 17,48 | 17,49 | 16,85 | 17,18 | -1,72% | 38.085,00 |
03.11.2023 | 17,20 | 17,61 | 16,84 | 17,48 | 2,64% | 100.822,00 |