Tiptree
[WKN: A1W15L | ISIN: US88822Q1031]
Aktienkurse
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