Tetragon Financial Group Limited TFG
EURONEXT · Niederlande · Sonstiges
$14,650,00 (0,00 %)
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 | $14,65 | 0,00 % | $14,40 | $14,65 | $14,40 | 3,18K |
| 2026-09-30 | $14,65 | +1,74 % | $14,45 | $14,85 | $14,45 | 13,83K |
| 2026-09-29 | $14,40 | +0,70 % | $14,20 | $14,40 | $14,20 | 4,43K |
| 2026-09-28 | $14,30 | -0,35 % | $14,35 | $14,40 | $14,15 | 1,82K |
| 2026-09-25 | $14,35 | +1,41 % | $14,25 | $14,35 | $14,20 | 2,65K |
| 2026-09-24 | $14,15 | -0,35 % | $13,95 | $14,20 | $13,95 | 1,66K |
| 2026-09-23 | $14,20 | +1,07 % | $14,00 | $14,20 | $13,95 | 2,71K |
| 2026-09-22 | $14,05 | -0,35 % | $14,15 | $14,15 | $13,85 | 2,84K |
| 2026-09-21 | $14,10 | +0,71 % | $14,00 | $14,10 | $14,00 | 1,01K |
| 2026-09-18 | $14,00 | 0,00 % | $14,00 | $14,00 | $13,90 | 22 |
| 2026-09-17 | $14,00 | +0,36 % | $14,00 | $14,00 | $14,00 | 10 |
| 2026-09-16 | $13,95 | -1,06 % | $13,90 | $13,95 | $13,90 | 169 |
| 2026-09-15 | $14,10 | +0,71 % | $14,10 | $14,10 | $13,85 | 16,02K |
| 2026-09-14 | $14,00 | -0,36 % | $14,05 | $14,10 | $13,95 | 2,52K |
| 2026-09-11 | $14,05 | +0,36 % | $14,00 | $14,15 | $13,95 | 8,73K |
| 2026-09-10 | $14,00 | -0,71 % | $14,05 | $14,35 | $14,00 | 4,88K |
| 2026-09-09 | $14,10 | -0,35 % | $14,10 | $14,15 | $14,05 | 2,61K |
| 2026-09-08 | $14,15 | +0,35 % | $14,00 | $14,15 | $14,00 | 3,75K |
| 2026-09-07 | $14,10 | +0,71 % | $14,20 | $14,20 | $14,10 | 1,94K |
| 2026-09-04 | $14,00 | 0,00 % | $14,10 | $14,20 | $14,00 | 233 |
| 2026-09-03 | $14,00 | +0,36 % | $14,00 | $14,20 | $13,95 | 6,12K |
| 2026-09-02 | $13,95 | -0,36 % | $13,90 | $14,20 | $13,85 | 1,33K |
| 2026-09-01 | $14,00 | 0,00 % | $14,05 | $14,20 | $14,00 | 17,78K |
| 2026-08-31 | $14,00 | -0,36 % | $14,00 | $14,10 | $14,00 | 399 |
| 2026-08-28 | $14,05 | +1,81 % | $14,00 | $14,10 | $14,00 | 10,60K |
| 2026-08-27 | $13,80 | +1,47 % | $13,55 | $13,95 | $13,55 | 3,64K |
| 2026-08-26 | $13,60 | +0,37 % | $13,50 | $13,65 | $13,50 | 1,90K |
| 2026-08-25 | $13,55 | +0,74 % | $13,50 | $13,55 | $13,50 | 1,33K |
| 2026-08-24 | $13,45 | 0,00 % | $13,75 | $13,75 | $13,35 | 2,07K |
| 2026-08-21 | $13,45 | +1,51 % | $13,25 | $13,45 | $13,25 | 49,72K |
| 2026-08-20 | $13,25 | 0,00 % | $13,30 | $13,30 | $13,25 | 10,92K |
| 2026-08-19 | $13,25 | 0,00 % | $13,30 | $13,30 | $13,15 | 32,48K |
| 2026-08-18 | $13,25 | 0,00 % | $13,30 | $13,35 | $13,20 | 9,50K |
| 2026-08-17 | $13,25 | 0,00 % | $13,20 | $13,30 | $13,20 | 3,22K |
| 2026-08-14 | $13,25 | +0,38 % | $13,15 | $13,30 | $13,10 | 58,00K |
| 2026-08-13 | $13,20 | -0,38 % | $13,15 | $13,20 | $13,15 | 4,81K |
| 2026-08-12 | $13,25 | -0,75 % | $13,40 | $13,45 | $13,20 | 166,38K |
| 2026-08-11 | $13,35 | 0,00 % | $13,35 | $13,45 | $13,30 | 21,42K |
| 2026-08-10 | $13,35 | -1,84 % | $13,75 | $13,75 | $13,20 | 75,99K |
| 2026-08-07 | $13,60 | -1,81 % | $13,60 | $13,70 | $13,50 | 2,74K |
| 2026-08-06 | $13,85 | +1,09 % | $13,70 | $13,85 | $13,70 | 731 |
| 2026-08-05 | $13,70 | -0,36 % | $13,70 | $13,70 | $13,70 | 577 |
| 2026-08-04 | $13,75 | +1,48 % | $13,55 | $13,75 | $13,55 | 3,88K |
| 2026-08-03 | $13,55 | -1,45 % | $13,75 | $13,75 | $13,45 | 26,28K |
| 2026-07-31 | $13,75 | -1,08 % | $13,85 | $13,85 | $13,50 | 2,68K |
| 2026-07-30 | $13,90 | +0,72 % | $13,80 | $13,90 | $13,70 | 4,90K |
| 2026-07-29 | $13,80 | +0,73 % | $13,70 | $13,80 | $13,65 | 695 |
| 2026-07-28 | $13,70 | 0,00 % | $13,70 | $13,75 | $13,70 | 5,14K |
| 2026-07-27 | $13,70 | -0,36 % | $13,75 | $13,75 | $13,70 | 2,08K |
| 2026-07-24 | $13,75 | +0,36 % | $13,50 | $13,75 | $13,50 | 110 |
| 2026-07-23 | $13,70 | -0,36 % | $13,75 | $13,75 | $13,60 | 8,64K |
| 2026-07-22 | $13,75 | 0,00 % | $13,60 | $13,75 | $13,60 | 85 |
| 2026-07-21 | $13,75 | +1,85 % | $13,55 | $13,75 | $13,55 | 1,70K |
| 2026-07-20 | $13,50 | -0,74 % | $13,70 | $13,70 | $13,50 | 707 |
| 2026-07-17 | $13,60 | 0,00 % | $13,60 | $13,60 | $13,50 | 7,52K |
| 2026-07-16 | $13,60 | -1,09 % | $13,50 | $13,60 | $13,40 | 3,90K |
| 2026-07-15 | $13,75 | +3,77 % | $13,30 | $13,85 | $13,30 | 23,35K |
| 2026-07-14 | $13,25 | -0,38 % | $13,30 | $13,35 | $13,10 | 4,83K |
| 2026-07-13 | $13,30 | 0,00 % | $13,30 | $13,30 | $13,20 | 250 |
| 2026-07-10 | $13,30 | -0,37 % | $13,35 | $13,35 | $13,10 | 142 |
| 2026-07-09 | $13,35 | +0,38 % | $13,00 | $13,35 | $13,00 | 10,08K |
| 2026-07-08 | $13,30 | +1,14 % | $13,00 | $13,30 | $13,00 | 3,38K |
| 2026-07-07 | $13,15 | +0,77 % | $12,90 | $13,25 | $12,90 | 4,50K |
| 2026-07-06 | $13,05 | +0,38 % | $13,10 | $13,20 | $12,95 | 6,64K |
| 2026-07-03 | $13,00 | -1,14 % | $13,25 | $13,25 | $13,00 | 10,60K |
| 2026-07-02 | $13,15 | +0,77 % | $13,05 | $13,20 | $13,05 | 135 |
| 2026-07-01 | $13,05 | +0,77 % | $13,10 | $13,10 | $12,95 | 217 |
| 2026-06-30 | $12,95 | +0,39 % | $12,95 | $13,10 | $12,95 | 294 |
| 2026-06-29 | $12,90 | -0,77 % | $13,00 | $13,10 | $12,85 | 1,93K |
| 2026-06-26 | $13,00 | -0,38 % | $12,85 | $13,15 | $12,85 | 1,85K |
| 2026-06-25 | $13,05 | +0,38 % | $12,95 | $13,25 | $12,85 | 3,12K |
| 2026-06-24 | $13,00 | 0,00 % | $13,00 | $13,00 | $12,90 | 900 |
| 2026-06-23 | $13,00 | -0,76 % | $13,00 | $13,00 | $13,00 | 1,63K |
| 2026-06-22 | $13,10 | -0,76 % | $13,00 | $13,10 | $12,85 | 1,71K |
| 2026-06-19 | $13,20 | +0,76 % | $13,05 | $13,20 | $12,70 | 3,75K |
| 2026-06-18 | $13,10 | +3,56 % | $12,65 | $13,10 | $12,65 | 4,59K |
| 2026-06-17 | $12,65 | +3,69 % | $12,40 | $12,80 | $12,40 | 12,58K |
| 2026-06-16 | $12,20 | +0,83 % | $12,10 | $12,20 | $11,95 | 14,07K |
| 2026-06-15 | $12,10 | +1,68 % | $12,00 | $12,35 | $12,00 | 7,79K |
| 2026-06-12 | $11,90 | -0,42 % | $11,90 | $11,95 | $11,90 | 8,14K |
| 2026-06-11 | $11,95 | +0,42 % | $12,00 | $12,00 | $11,90 | 25,81K |
| 2026-06-10 | $11,90 | -1,24 % | $12,05 | $12,10 | $11,90 | 23,17K |
| 2026-06-09 | $12,05 | 0,00 % | $12,15 | $12,15 | $12,00 | 4,44K |
| 2026-06-08 | $12,05 | -0,82 % | $12,15 | $12,20 | $12,05 | 6,12K |
| 2026-06-05 | $12,15 | -0,82 % | $12,25 | $12,25 | $12,15 | 5,40K |
| 2026-06-04 | $12,25 | 0,00 % | $12,25 | $12,25 | $12,20 | 19,90K |
| 2026-06-03 | $12,25 | -1,21 % | $12,50 | $12,50 | $12,25 | 24,76K |
| 2026-06-02 | $12,40 | -1,20 % | $12,55 | $12,55 | $12,40 | 12,28K |
| 2026-06-01 | $12,55 | -0,40 % | $12,60 | $12,60 | $12,50 | 11,15K |
| 2026-05-29 | $12,60 | +0,80 % | $12,50 | $12,60 | $12,50 | 43,76K |