Tucows Inc. TCX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$9,48+0,03 (+0,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $9,48 | +0,32 % | $9,77 | $9,77 | $9,18 | 20,77K |
| 2026-09-30 | $9,45 | -1,97 % | $9,65 | $9,65 | $9,36 | 43,90K |
| 2026-09-29 | $9,64 | +0,52 % | $9,53 | $9,72 | $9,31 | 43,90K |
| 2026-09-28 | $9,59 | -3,91 % | $9,78 | $9,96 | $9,58 | 58,00K |
| 2026-09-25 | $9,98 | -2,16 % | $10,12 | $10,27 | $9,76 | 80,10K |
| 2026-09-24 | $10,20 | -2,76 % | $10,47 | $10,74 | $10,11 | 55,10K |
| 2026-09-23 | $10,49 | -0,66 % | $10,53 | $10,82 | $10,32 | 62,70K |
| 2026-09-22 | $10,56 | +1,83 % | $10,54 | $10,86 | $10,17 | 41,40K |
| 2026-09-21 | $10,37 | +1,87 % | $10,24 | $10,46 | $10,14 | 27,90K |
| 2026-09-18 | $10,18 | +0,10 % | $10,14 | $10,26 | $9,82 | 220,30K |
| 2026-09-17 | $10,17 | -0,39 % | $10,26 | $10,26 | $9,96 | 30,00K |
| 2026-09-16 | $10,21 | -0,97 % | $10,30 | $10,50 | $9,82 | 77,80K |
| 2026-09-15 | $10,31 | -1,43 % | $10,49 | $10,50 | $10,25 | 74,70K |
| 2026-09-14 | $10,46 | -3,24 % | $10,79 | $10,93 | $10,31 | 55,50K |
| 2026-09-11 | $10,81 | -0,92 % | $11,01 | $11,03 | $10,71 | 37,30K |
| 2026-09-10 | $10,91 | +1,11 % | $11,01 | $11,01 | $10,47 | 48,10K |
| 2026-09-09 | $10,79 | +0,84 % | $10,63 | $11,05 | $9,88 | 56,50K |
| 2026-09-08 | $10,70 | -0,28 % | $10,63 | $10,75 | $10,44 | 45,80K |
| 2026-09-04 | $10,73 | -0,46 % | $10,76 | $10,95 | $10,61 | 25,00K |
| 2026-09-03 | $10,78 | +1,22 % | $10,77 | $11,00 | $10,50 | 79,20K |
| 2026-09-02 | $10,65 | +1,24 % | $10,52 | $11,09 | $10,39 | 104,80K |
| 2026-09-01 | $10,52 | -0,57 % | $10,54 | $11,00 | $10,28 | 139,00K |
| 2026-08-31 | $10,58 | +4,55 % | $10,12 | $10,74 | $10,12 | 81,30K |
| 2026-08-28 | $10,12 | +1,50 % | $10,06 | $10,68 | $9,94 | 86,10K |
| 2026-08-27 | $9,97 | +9,68 % | $9,17 | $10,15 | $9,13 | 144,70K |
| 2026-08-26 | $9,09 | +0,89 % | $8,95 | $9,21 | $8,77 | 60,50K |
| 2026-08-25 | $9,01 | -2,80 % | $9,29 | $9,48 | $8,97 | 80,10K |
| 2026-08-24 | $9,27 | +0,32 % | $9,24 | $9,47 | $9,10 | 38,90K |
| 2026-08-21 | $9,24 | -6,48 % | $9,94 | $9,94 | $9,00 | 118,50K |
| 2026-08-20 | $9,88 | -3,42 % | $10,04 | $10,50 | $9,73 | 119,80K |
| 2026-08-19 | $10,23 | 0,00 % | $10,33 | $10,77 | $10,17 | 52,60K |
| 2026-08-18 | $10,23 | -5,10 % | $10,80 | $11,18 | $10,23 | 48,60K |
| 2026-08-17 | $10,78 | -4,01 % | $11,11 | $11,19 | $10,20 | 67,90K |
| 2026-08-14 | $11,23 | -6,26 % | $12,02 | $12,32 | $11,15 | 73,90K |
| 2026-08-13 | $11,98 | -4,16 % | $12,54 | $12,65 | $11,89 | 104,70K |
| 2026-08-12 | $12,50 | -2,27 % | $12,84 | $13,18 | $11,99 | 116,50K |
| 2026-08-11 | $12,79 | +0,08 % | $12,79 | $13,33 | $12,79 | 52,70K |
| 2026-08-10 | $12,78 | -18,49 % | $15,49 | $15,49 | $12,69 | 73,60K |
| 2026-08-07 | $15,68 | +11,44 % | $14,33 | $15,75 | $13,83 | 70,60K |
| 2026-08-06 | $14,07 | -0,35 % | $14,07 | $15,03 | $13,64 | 91,40K |
| 2026-08-05 | $14,12 | -2,89 % | $14,72 | $15,01 | $13,73 | 80,50K |
| 2026-08-04 | $14,54 | +5,75 % | $13,89 | $15,04 | $13,66 | 86,40K |
| 2026-08-03 | $13,75 | -10,95 % | $14,94 | $15,43 | $13,06 | 206,80K |
| 2026-07-31 | $15,44 | +59,18 % | $11,10 | $16,09 | $11,10 | 672,60K |
| 2026-07-30 | $9,70 | +3,97 % | $9,36 | $9,80 | $8,95 | 67,00K |
| 2026-07-29 | $9,33 | +2,75 % | $9,10 | $9,66 | $9,07 | 63,50K |
| 2026-07-28 | $9,08 | +5,95 % | $8,75 | $9,68 | $8,71 | 97,80K |
| 2026-07-27 | $8,57 | -1,61 % | $8,84 | $9,05 | $8,52 | 150,30K |
| 2026-07-24 | $8,71 | -3,65 % | $9,01 | $9,04 | $8,46 | 121,50K |
| 2026-07-23 | $9,04 | -3,73 % | $9,20 | $9,59 | $8,92 | 139,50K |
| 2026-07-22 | $9,39 | -4,77 % | $9,76 | $9,88 | $9,31 | 123,20K |
| 2026-07-21 | $9,86 | -3,80 % | $10,16 | $10,36 | $9,79 | 64,00K |
| 2026-07-20 | $10,25 | +0,29 % | $10,41 | $10,46 | $10,10 | 33,10K |
| 2026-07-17 | $10,22 | +2,82 % | $9,84 | $10,74 | $9,84 | 108,80K |
| 2026-07-16 | $9,94 | -5,78 % | $10,55 | $10,90 | $9,72 | 100,20K |
| 2026-07-15 | $10,55 | +0,76 % | $10,48 | $10,95 | $10,48 | 59,30K |
| 2026-07-14 | $10,47 | -3,50 % | $10,81 | $10,91 | $10,22 | 135,10K |
| 2026-07-13 | $10,85 | -0,37 % | $10,84 | $11,17 | $10,70 | 82,90K |
| 2026-07-10 | $10,89 | +4,51 % | $10,50 | $11,35 | $10,45 | 90,40K |
| 2026-07-09 | $10,42 | -2,07 % | $10,63 | $11,05 | $9,51 | 91,00K |
| 2026-07-08 | $10,64 | -14,33 % | $12,33 | $12,33 | $10,52 | 41,20K |
| 2026-07-07 | $12,42 | -2,51 % | $12,90 | $13,26 | $12,31 | 52,90K |
| 2026-07-06 | $12,74 | -5,07 % | $13,29 | $13,45 | $12,72 | 32,20K |
| 2026-07-02 | $13,42 | -2,61 % | $13,69 | $13,69 | $13,10 | 33,20K |
| 2026-07-01 | $13,78 | +2,30 % | $13,47 | $13,88 | $13,46 | 29,50K |
| 2026-06-30 | $13,47 | -2,95 % | $13,81 | $14,12 | $13,31 | 31,80K |
| 2026-06-29 | $13,88 | -0,43 % | $14,07 | $14,22 | $13,73 | 34,90K |
| 2026-06-26 | $13,94 | +4,50 % | $13,33 | $14,10 | $13,33 | 160,80K |
| 2026-06-25 | $13,34 | -0,97 % | $13,66 | $13,67 | $13,11 | 16,20K |
| 2026-06-24 | $13,47 | -1,46 % | $13,55 | $14,03 | $13,46 | 25,90K |
| 2026-06-23 | $13,67 | +4,19 % | $13,23 | $13,73 | $13,23 | 29,70K |
| 2026-06-22 | $13,12 | -1,58 % | $13,21 | $13,47 | $12,83 | 37,30K |
| 2026-06-18 | $13,33 | +4,63 % | $12,90 | $13,59 | $12,90 | 44,50K |
| 2026-06-17 | $12,74 | -2,00 % | $13,00 | $13,15 | $12,68 | 31,00K |
| 2026-06-16 | $13,00 | -2,55 % | $13,51 | $13,51 | $12,89 | 25,80K |
| 2026-06-15 | $13,34 | -0,15 % | $13,33 | $13,65 | $13,15 | 22,90K |
| 2026-06-12 | $13,36 | +0,91 % | $13,19 | $13,65 | $13,15 | 29,60K |
| 2026-06-11 | $13,24 | -1,71 % | $13,47 | $13,47 | $12,95 | 22,70K |
| 2026-06-10 | $13,47 | -0,52 % | $13,57 | $13,82 | $13,38 | 25,30K |
| 2026-06-09 | $13,54 | +2,58 % | $13,19 | $13,91 | $13,19 | 23,70K |
| 2026-06-08 | $13,20 | -3,23 % | $13,41 | $13,80 | $13,04 | 38,50K |
| 2026-06-05 | $13,64 | -0,37 % | $13,65 | $14,02 | $13,01 | 34,30K |
| 2026-06-04 | $13,69 | +2,93 % | $13,54 | $14,17 | $13,45 | 37,80K |
| 2026-06-03 | $13,30 | -9,28 % | $14,54 | $14,70 | $13,00 | 68,00K |
| 2026-06-02 | $14,66 | -3,30 % | $15,16 | $15,18 | $14,66 | 15,70K |
| 2026-06-01 | $15,16 | 0,00 % | $15,20 | $15,20 | $14,92 | 16,80K |
| 2026-05-29 | $15,16 | +0,40 % | $14,98 | $15,21 | $14,89 | 15,00K |
| 2026-05-28 | $15,10 | +0,60 % | $15,16 | $15,24 | $14,73 | 16,50K |
| 2026-05-27 | $15,01 | +0,20 % | $14,87 | $15,29 | $14,72 | 19,70K |
| 2026-05-26 | $14,98 | -0,27 % | $15,15 | $15,16 | $14,47 | 27,60K |