Echtzeit-Aktienkurs Tivo Corp.
Bid:
Ask:
Aktienkurse zur Tivo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 6,40 | 6,42 | 6,08 | 6,09 | -4,99% | 8.024.251,00 |
| 28.05.2020 | 6,91 | 6,91 | 6,32 | 6,41 | -7,64% | 633.631,00 |
| 27.05.2020 | 7,15 | 7,16 | 6,76 | 6,94 | -0,72% | 287.936,00 |
| 26.05.2020 | 6,98 | 7,15 | 6,95 | 6,99 | 1,01% | 164.058,00 |
| 22.05.2020 | 6,97 | 7,00 | 6,82 | 6,92 | 0,00% | 85.105,00 |
| 21.05.2020 | 6,96 | 7,03 | 6,88 | 6,92 | -0,93% | 256.586,00 |
| 20.05.2020 | 6,99 | 7,08 | 6,96 | 6,99 | 2,27% | 212.987,00 |
| 19.05.2020 | 6,90 | 7,02 | 6,81 | 6,83 | -1,94% | 254.040,00 |
| 18.05.2020 | 6,69 | 7,09 | 6,69 | 6,97 | 7,48% | 291.715,00 |
| 15.05.2020 | 6,49 | 6,54 | 6,38 | 6,48 | -0,77% | 259.817,00 |
| 14.05.2020 | 6,27 | 6,54 | 6,15 | 6,53 | 1,24% | 268.374,00 |
| 13.05.2020 | 6,56 | 6,63 | 6,23 | 6,45 | -2,57% | 414.741,00 |
| 12.05.2020 | 6,86 | 6,97 | 6,62 | 6,62 | -3,57% | 223.955,00 |
| 11.05.2020 | 7,01 | 7,07 | 6,86 | 6,87 | -3,58% | 438.314,00 |
| 08.05.2020 | 6,71 | 7,16 | 6,68 | 7,12 | 7,72% | 317.779,00 |
| 07.05.2020 | 7,02 | 7,15 | 6,56 | 6,61 | -3,64% | 299.291,00 |
| 06.05.2020 | 6,75 | 6,93 | 6,68 | 6,86 | 1,63% | 169.992,00 |
| 05.05.2020 | 6,89 | 7,34 | 6,74 | 6,75 | -0,30% | 179.951,00 |
| 04.05.2020 | 6,55 | 6,78 | 6,50 | 6,77 | 1,35% | 237.310,00 |
| 01.05.2020 | 6,86 | 6,86 | 6,27 | 6,68 | -4,98% | 263.710,00 |
| 30.04.2020 | 7,26 | 7,26 | 6,99 | 7,03 | -4,87% | 237.676,00 |
| 29.04.2020 | 7,25 | 7,43 | 7,08 | 7,39 | 5,20% | 219.898,00 |
| 28.04.2020 | 7,20 | 7,20 | 6,92 | 7,03 | 0,21% | 216.175,00 |
| 27.04.2020 | 6,79 | 7,07 | 6,73 | 7,01 | 3,85% | 197.171,00 |
| 24.04.2020 | 6,53 | 6,79 | 6,50 | 6,75 | 3,85% | 134.219,00 |
| 23.04.2020 | 6,57 | 7,15 | 6,43 | 6,50 | -1,07% | 429.213,00 |
| 22.04.2020 | 6,51 | 6,65 | 6,37 | 6,57 | 3,30% | 152.297,00 |
| 21.04.2020 | 6,45 | 6,53 | 6,32 | 6,36 | -5,64% | 193.001,00 |
| 17.04.2020 | 6,83 | 6,93 | 6,73 | 6,74 | 1,51% | 224.698,00 |
| 16.04.2020 | 6,74 | 6,84 | 6,43 | 6,64 | -1,19% | 267.912,00 |
| 15.04.2020 | 6,67 | 6,75 | 6,44 | 6,72 | -1,90% | 200.441,00 |
| 14.04.2020 | 6,83 | 6,91 | 6,68 | 6,85 | 2,09% | 161.519,00 |
| 13.04.2020 | 6,72 | 6,88 | 6,58 | 6,71 | -1,61% | 219.952,00 |
| 09.04.2020 | 7,04 | 7,24 | 6,71 | 6,82 | 0,00% | 381.127,00 |
| 08.04.2020 | 6,86 | 7,11 | 6,73 | 6,82 | 0,59% | 519.156,00 |
| 07.04.2020 | 7,09 | 7,23 | 6,70 | 6,78 | -0,29% | 492.479,00 |
| 06.04.2020 | 6,49 | 6,83 | 6,35 | 6,80 | 9,15% | 386.007,00 |
| 03.04.2020 | 6,30 | 6,42 | 5,85 | 6,23 | -1,89% | 472.625,00 |
| 02.04.2020 | 6,50 | 6,66 | 6,24 | 6,35 | -2,46% | 253.191,00 |
| 01.04.2020 | 6,77 | 6,78 | 6,38 | 6,51 | -8,05% | 267.817,00 |
| 31.03.2020 | 6,73 | 7,22 | 6,61 | 7,08 | 5,20% | 817.678,00 |
| 30.03.2020 | 6,78 | 6,90 | 6,46 | 6,73 | 0,45% | 186.875,00 |
| 27.03.2020 | 6,67 | 7,07 | 6,44 | 6,70 | -3,18% | 382.582,00 |
| 26.03.2020 | 6,99 | 7,25 | 6,68 | 6,92 | 0,58% | 560.831,00 |
| 25.03.2020 | 7,05 | 7,23 | 6,62 | 6,88 | -2,13% | 551.965,00 |
| 24.03.2020 | 6,35 | 7,20 | 6,21 | 7,03 | 16,58% | 520.326,00 |
| 23.03.2020 | 6,32 | 6,32 | 5,63 | 6,03 | -2,58% | 557.342,00 |
| 20.03.2020 | 5,76 | 6,22 | 5,54 | 6,19 | 8,41% | 971.065,00 |
| 19.03.2020 | 4,62 | 5,73 | 4,58 | 5,71 | 21,75% | 665.696,00 |
| 18.03.2020 | 4,92 | 5,33 | 4,16 | 4,69 | -10,33% | 740.834,00 |
| 17.03.2020 | 5,07 | 5,23 | 4,74 | 5,23 | 2,95% | 605.200,00 |
| 16.03.2020 | 5,38 | 5,40 | 5,00 | 5,08 | -15,61% | 556.838,00 |
| 13.03.2020 | 6,23 | 6,38 | 5,65 | 6,02 | 1,35% | 487.497,00 |
| 12.03.2020 | 5,88 | 6,13 | 5,70 | 5,94 | -7,33% | 606.832,00 |
| 11.03.2020 | 6,11 | 6,59 | 5,99 | 6,41 | 2,23% | 420.570,00 |
| 10.03.2020 | 6,45 | 6,53 | 6,19 | 6,27 | 1,95% | 305.216,00 |
| 09.03.2020 | 6,57 | 6,57 | 5,85 | 6,15 | -12,52% | 373.817,00 |
| 06.03.2020 | 6,76 | 7,05 | 6,73 | 7,03 | 0,29% | 284.564,00 |
| 05.03.2020 | 7,37 | 7,47 | 6,88 | 7,01 | -7,03% | 331.740,00 |
| 04.03.2020 | 7,57 | 7,63 | 7,26 | 7,54 | 0,94% | 322.765,00 |
| 03.03.2020 | 7,64 | 7,78 | 7,28 | 7,47 | -2,48% | 351.955,00 |
| 02.03.2020 | 7,58 | 7,69 | 7,37 | 7,66 | 1,19% | 417.585,00 |
| 28.02.2020 | 7,50 | 7,60 | 7,08 | 7,57 | -2,01% | 961.044,00 |
| 27.02.2020 | 7,84 | 7,99 | 7,71 | 7,73 | -4,51% | 1.249.992,00 |
| 26.02.2020 | 8,03 | 8,11 | 7,92 | 8,09 | 1,25% | 723.058,00 |
| 25.02.2020 | 8,54 | 8,56 | 7,94 | 7,99 | -5,78% | 501.283,00 |
| 24.02.2020 | 8,64 | 8,94 | 8,48 | 8,48 | -3,85% | 791.163,00 |
| 21.02.2020 | 8,87 | 8,92 | 8,72 | 8,82 | -2,11% | 742.581,00 |
| 20.02.2020 | 8,52 | 9,05 | 8,44 | 9,01 | 6,12% | 1.081.434,00 |
| 19.02.2020 | 7,24 | 8,51 | 7,21 | 8,49 | 25,04% | 1.578.162,00 |
| 18.02.2020 | 6,82 | 6,84 | 6,67 | 6,79 | -0,88% | 243.421,00 |
| 14.02.2020 | 6,99 | 6,99 | 6,83 | 6,85 | -1,58% | 343.663,00 |
| 13.02.2020 | 7,06 | 7,11 | 6,95 | 6,96 | -2,25% | 190.937,00 |
| 12.02.2020 | 7,13 | 7,17 | 6,93 | 7,12 | 1,42% | 441.862,00 |
| 11.02.2020 | 6,88 | 7,04 | 6,88 | 7,02 | 2,63% | 231.253,00 |
| 10.02.2020 | 7,05 | 7,13 | 6,76 | 6,84 | -3,66% | 240.458,00 |
| 07.02.2020 | 7,06 | 7,24 | 7,06 | 7,10 | -0,42% | 297.373,00 |
| 06.02.2020 | 7,33 | 7,34 | 7,09 | 7,13 | -2,60% | 242.890,00 |
| 05.02.2020 | 7,21 | 7,40 | 7,12 | 7,32 | 2,66% | 378.341,00 |
| 04.02.2020 | 7,01 | 7,17 | 6,94 | 7,13 | 2,74% | 346.764,00 |
| 03.02.2020 | 7,12 | 7,33 | 6,92 | 6,94 | -4,67% | 580.025,00 |
| 31.01.2020 | 7,59 | 7,59 | 7,27 | 7,28 | -4,65% | 292.569,00 |
| 30.01.2020 | 7,65 | 7,76 | 7,57 | 7,64 | -1,10% | 428.060,00 |
| 29.01.2020 | 7,96 | 7,97 | 7,71 | 7,72 | -2,89% | 699.975,00 |
| 28.01.2020 | 7,89 | 7,99 | 7,85 | 7,95 | 1,66% | 546.332,00 |
| 27.01.2020 | 7,92 | 8,01 | 7,82 | 7,82 | -3,22% | 480.888,00 |
| 24.01.2020 | 8,35 | 8,35 | 8,07 | 8,08 | -2,65% | 290.345,00 |
| 23.01.2020 | 8,40 | 8,40 | 8,24 | 8,30 | -1,78% | 391.385,00 |
| 22.01.2020 | 8,57 | 8,59 | 8,43 | 8,45 | -0,82% | 150.114,00 |
| 21.01.2020 | 8,50 | 8,56 | 8,39 | 8,52 | 0,18% | 453.038,00 |
| 17.01.2020 | 8,49 | 8,59 | 8,46 | 8,51 | -0,06% | 435.741,00 |
| 16.01.2020 | 8,45 | 8,56 | 8,41 | 8,51 | 1,79% | 137.949,00 |
| 15.01.2020 | 8,50 | 8,50 | 8,25 | 8,36 | -1,24% | 396.918,00 |
| 14.01.2020 | 8,50 | 8,57 | 8,36 | 8,47 | -0,94% | 396.220,00 |
| 13.01.2020 | 8,30 | 8,59 | 8,30 | 8,55 | 2,46% | 232.862,00 |
| 10.01.2020 | 8,18 | 8,42 | 8,13 | 8,34 | 1,96% | 272.801,00 |
| 09.01.2020 | 8,28 | 8,29 | 8,15 | 8,18 | -0,49% | 264.951,00 |
| 08.01.2020 | 8,32 | 8,38 | 8,20 | 8,22 | -0,48% | 585.753,00 |
| 07.01.2020 | 8,19 | 8,32 | 8,19 | 8,26 | 0,55% | 416.439,00 |
| 06.01.2020 | 8,20 | 8,34 | 8,16 | 8,22 | -0,42% | 919.902,00 |