Tanger Inc. SKT
NYSE · Vereinigte Staaten · Finanzen
$34,48+0,18 (+0,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,32 | +0,06 % | $34,20 | $34,46 | $34,01 | 365,48K |
| 2026-09-30 | $34,30 | -1,61 % | $35,46 | $35,47 | $34,26 | 1,02M |
| 2026-09-29 | $34,86 | +0,26 % | $34,77 | $35,08 | $34,68 | 942,50K |
| 2026-09-28 | $34,77 | +0,12 % | $34,71 | $35,01 | $34,54 | 791,20K |
| 2026-09-25 | $34,73 | -0,80 % | $34,93 | $35,37 | $34,71 | 1,06M |
| 2026-09-24 | $35,01 | -0,34 % | $34,88 | $35,14 | $34,75 | 1,25M |
| 2026-09-23 | $35,13 | -1,32 % | $35,29 | $35,44 | $34,95 | 1,18M |
| 2026-09-22 | $35,60 | -0,17 % | $35,82 | $36,04 | $35,41 | 892,70K |
| 2026-09-21 | $35,66 | -0,39 % | $35,81 | $35,91 | $35,51 | 716,60K |
| 2026-09-18 | $35,80 | +0,14 % | $36,04 | $36,04 | $35,50 | 1,87M |
| 2026-09-17 | $35,75 | -0,06 % | $36,00 | $36,12 | $35,73 | 778,90K |
| 2026-09-16 | $35,77 | -1,22 % | $36,24 | $36,45 | $35,48 | 1,24M |
| 2026-09-15 | $36,21 | -0,44 % | $36,30 | $36,62 | $35,92 | 775,90K |
| 2026-09-14 | $36,37 | 0,00 % | $36,47 | $37,03 | $36,24 | 738,30K |
| 2026-09-11 | $36,37 | -0,27 % | $36,71 | $36,86 | $36,35 | 679,60K |
| 2026-09-10 | $36,47 | -0,71 % | $37,28 | $37,28 | $36,37 | 610,20K |
| 2026-09-09 | $36,73 | -1,50 % | $37,37 | $37,37 | $36,61 | 628,00K |
| 2026-09-08 | $37,29 | -0,11 % | $37,14 | $37,45 | $37,05 | 798,10K |
| 2026-09-04 | $37,33 | +0,48 % | $37,16 | $37,72 | $37,11 | 457,40K |
| 2026-09-03 | $37,15 | -1,46 % | $37,92 | $38,12 | $37,14 | 666,70K |
| 2026-09-02 | $37,70 | -0,89 % | $38,20 | $38,59 | $37,43 | 995,00K |
| 2026-09-01 | $38,04 | +0,88 % | $37,68 | $38,08 | $37,68 | 821,20K |
| 2026-08-31 | $37,71 | -0,05 % | $37,76 | $37,78 | $37,38 | 936,70K |
| 2026-08-28 | $37,73 | +0,19 % | $37,80 | $37,95 | $37,56 | 452,60K |
| 2026-08-27 | $37,66 | -1,05 % | $37,82 | $37,97 | $37,55 | 638,00K |
| 2026-08-26 | $38,06 | -1,01 % | $38,50 | $38,50 | $38,01 | 556,20K |
| 2026-08-25 | $38,45 | -1,28 % | $39,03 | $39,07 | $38,42 | 630,50K |
| 2026-08-24 | $38,95 | +1,91 % | $38,43 | $38,97 | $38,01 | 1,33M |
| 2026-08-21 | $38,22 | -0,03 % | $38,26 | $38,31 | $37,80 | 681,50K |
| 2026-08-20 | $38,23 | -0,91 % | $38,47 | $38,62 | $38,18 | 772,50K |
| 2026-08-19 | $38,58 | +0,68 % | $38,65 | $38,75 | $38,25 | 723,50K |
| 2026-08-18 | $38,32 | -0,23 % | $38,63 | $38,63 | $38,23 | 620,70K |
| 2026-08-17 | $38,41 | -0,10 % | $38,29 | $38,58 | $38,05 | 805,90K |
| 2026-08-14 | $38,45 | -0,10 % | $38,39 | $38,80 | $38,38 | 634,50K |
| 2026-08-13 | $38,49 | +0,03 % | $38,79 | $38,98 | $38,45 | 585,50K |
| 2026-08-12 | $38,48 | -0,21 % | $38,79 | $39,26 | $38,45 | 1,01M |
| 2026-08-11 | $38,56 | -0,23 % | $38,74 | $39,01 | $38,44 | 1,69M |
| 2026-08-10 | $38,65 | -1,68 % | $39,00 | $39,05 | $38,35 | 766,60K |
| 2026-08-07 | $39,31 | -0,03 % | $39,32 | $39,37 | $38,90 | 895,80K |
| 2026-08-06 | $39,32 | -3,03 % | $40,55 | $40,70 | $39,12 | 1,09M |
| 2026-08-05 | $40,55 | -0,42 % | $40,69 | $41,32 | $39,95 | 1,05M |
| 2026-08-04 | $40,72 | -0,07 % | $40,97 | $41,22 | $39,99 | 1,42M |
| 2026-08-03 | $40,75 | +0,22 % | $40,66 | $41,07 | $40,49 | 1,40M |
| 2026-07-31 | $40,66 | -0,83 % | $40,45 | $40,95 | $40,43 | 1,05M |
| 2026-07-30 | $41,00 | -1,39 % | $41,53 | $41,69 | $40,69 | 1,00M |
| 2026-07-29 | $41,58 | -1,26 % | $42,11 | $42,19 | $41,52 | 981,30K |
| 2026-07-28 | $42,11 | +0,74 % | $41,07 | $42,53 | $41,07 | 1,31M |
| 2026-07-27 | $41,80 | -0,31 % | $41,80 | $42,08 | $41,40 | 611,20K |
| 2026-07-24 | $41,93 | +1,99 % | $40,86 | $42,00 | $40,86 | 880,10K |
| 2026-07-23 | $41,11 | -0,75 % | $41,08 | $41,53 | $40,89 | 754,40K |
| 2026-07-22 | $41,42 | -1,24 % | $42,00 | $42,00 | $41,29 | 802,30K |
| 2026-07-21 | $41,94 | +0,74 % | $41,60 | $42,01 | $41,49 | 1,14M |
| 2026-07-20 | $41,63 | -0,36 % | $41,78 | $41,96 | $41,39 | 461,10K |
| 2026-07-17 | $41,78 | +0,24 % | $41,50 | $42,05 | $41,47 | 1,04M |
| 2026-07-16 | $41,68 | +3,53 % | $40,50 | $41,73 | $40,25 | 916,90K |
| 2026-07-15 | $40,26 | +0,95 % | $40,15 | $40,77 | $40,01 | 904,70K |
| 2026-07-14 | $39,88 | +0,03 % | $40,03 | $40,24 | $39,74 | 889,80K |
| 2026-07-13 | $39,87 | +0,61 % | $39,63 | $40,03 | $39,53 | 1,28M |
| 2026-07-10 | $39,63 | +0,41 % | $39,63 | $39,74 | $39,12 | 532,30K |
| 2026-07-09 | $39,47 | +0,79 % | $39,53 | $39,70 | $39,21 | 675,70K |
| 2026-07-08 | $39,16 | -1,88 % | $39,73 | $40,12 | $39,15 | 739,80K |
| 2026-07-07 | $39,91 | +1,40 % | $39,64 | $40,33 | $39,50 | 1,07M |
| 2026-07-06 | $39,36 | -0,43 % | $39,43 | $39,56 | $39,12 | 587,50K |
| 2026-07-02 | $39,53 | +0,79 % | $39,63 | $40,01 | $39,39 | 836,90K |
| 2026-07-01 | $39,22 | -0,63 % | $39,47 | $39,94 | $39,07 | 795,20K |
| 2026-06-30 | $39,47 | -1,37 % | $39,68 | $39,99 | $39,46 | 935,40K |
| 2026-06-29 | $40,02 | -1,16 % | $40,14 | $40,37 | $39,80 | 1,40M |
| 2026-06-26 | $40,49 | -1,48 % | $41,41 | $41,50 | $40,44 | 2,65M |
| 2026-06-25 | $41,10 | +1,38 % | $40,76 | $41,20 | $40,45 | 1,05M |
| 2026-06-24 | $40,54 | +1,30 % | $39,94 | $40,92 | $39,94 | 1,29M |
| 2026-06-23 | $40,02 | +1,83 % | $39,66 | $40,09 | $39,55 | 947,30K |
| 2026-06-22 | $39,30 | +0,43 % | $39,26 | $39,56 | $38,85 | 1,04M |
| 2026-06-18 | $39,13 | +1,16 % | $38,98 | $39,65 | $38,77 | 1,78M |
| 2026-06-17 | $38,68 | -4,19 % | $40,18 | $40,37 | $38,43 | 1,88M |
| 2026-06-16 | $40,37 | -0,59 % | $40,17 | $40,65 | $39,86 | 2,35M |
| 2026-06-15 | $40,61 | +0,37 % | $40,58 | $41,03 | $40,31 | 1,45M |
| 2026-06-12 | $40,46 | +1,63 % | $40,32 | $40,57 | $40,07 | 779,00K |
| 2026-06-11 | $39,81 | +0,53 % | $39,99 | $40,47 | $39,80 | 1,19M |
| 2026-06-10 | $39,60 | +0,33 % | $39,47 | $40,06 | $39,35 | 1,42M |
| 2026-06-09 | $39,47 | +6,56 % | $37,34 | $39,61 | $37,22 | 2,35M |
| 2026-06-08 | $37,04 | -0,13 % | $36,70 | $37,28 | $36,70 | 728,90K |
| 2026-06-05 | $37,09 | +2,01 % | $36,36 | $37,14 | $36,36 | 711,30K |
| 2026-06-04 | $36,36 | +1,99 % | $36,12 | $36,50 | $35,91 | 782,00K |
| 2026-06-03 | $35,65 | -0,86 % | $35,69 | $35,96 | $35,55 | 897,70K |
| 2026-06-02 | $35,96 | +1,52 % | $35,58 | $36,23 | $35,45 | 602,70K |
| 2026-06-01 | $35,42 | -1,80 % | $35,68 | $35,96 | $35,22 | 713,00K |
| 2026-05-29 | $36,07 | -1,50 % | $36,67 | $36,83 | $36,04 | 1,17M |
| 2026-05-28 | $36,62 | +1,84 % | $35,76 | $36,75 | $35,73 | 846,80K |
| 2026-05-27 | $35,96 | +0,08 % | $36,11 | $36,42 | $35,88 | 771,70K |
| 2026-05-26 | $35,93 | +1,21 % | $35,53 | $36,08 | $35,53 | 677,50K |