Millicom International Cellular SA TIGO
NASDAQ · Vereinigte Staaten · Kommunikation
$86,60-0,54 (-0,62 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $87,14 | -5,01 % | $91,80 | $92,00 | $87,13 | 904,20K |
| 2026-09-29 | $91,74 | +2,18 % | $90,40 | $92,47 | $90,40 | 717,60K |
| 2026-09-28 | $89,78 | -3,08 % | $92,00 | $92,80 | $89,26 | 1,40M |
| 2026-09-25 | $92,63 | +1,79 % | $91,37 | $94,53 | $90,56 | 988,30K |
| 2026-09-24 | $91,00 | -0,98 % | $91,67 | $92,29 | $90,10 | 750,60K |
| 2026-09-23 | $91,90 | -2,63 % | $94,00 | $94,50 | $90,96 | 811,10K |
| 2026-09-22 | $94,38 | -0,77 % | $94,03 | $95,03 | $93,11 | 437,40K |
| 2026-09-21 | $95,11 | +0,90 % | $94,79 | $96,40 | $94,79 | 571,20K |
| 2026-09-18 | $94,26 | -1,49 % | $94,78 | $95,40 | $93,00 | 1,46M |
| 2026-09-17 | $95,69 | +0,15 % | $96,40 | $96,98 | $95,18 | 584,50K |
| 2026-09-16 | $95,55 | -0,28 % | $95,79 | $97,03 | $94,66 | 630,10K |
| 2026-09-15 | $95,82 | +0,41 % | $95,78 | $96,42 | $94,89 | 915,90K |
| 2026-09-14 | $95,43 | -1,29 % | $95,41 | $95,77 | $94,20 | 659,20K |
| 2026-09-11 | $96,68 | +0,22 % | $96,90 | $97,20 | $95,92 | 460,50K |
| 2026-09-10 | $96,47 | +3,10 % | $93,10 | $96,68 | $92,80 | 933,40K |
| 2026-09-09 | $93,57 | -2,50 % | $96,49 | $97,04 | $93,32 | 845,00K |
| 2026-09-08 | $95,97 | +1,20 % | $94,69 | $96,28 | $93,84 | 868,50K |
| 2026-09-04 | $94,83 | -1,13 % | $95,98 | $96,56 | $94,44 | 572,00K |
| 2026-09-03 | $95,91 | +0,69 % | $95,75 | $96,49 | $94,00 | 850,90K |
| 2026-09-02 | $95,25 | +2,86 % | $94,00 | $95,77 | $93,35 | 793,50K |
| 2026-09-01 | $92,60 | -1,24 % | $93,11 | $94,50 | $92,26 | 850,90K |
| 2026-08-31 | $93,76 | +0,41 % | $93,83 | $94,78 | $92,83 | 1,18M |
| 2026-08-28 | $93,38 | +0,17 % | $93,64 | $94,92 | $93,13 | 597,30K |
| 2026-08-27 | $93,22 | -3,06 % | $94,20 | $94,57 | $92,37 | 599,10K |
| 2026-08-26 | $96,16 | +0,98 % | $95,30 | $96,84 | $94,52 | 1,02M |
| 2026-08-25 | $95,23 | +2,43 % | $93,02 | $95,66 | $91,57 | 1,04M |
| 2026-08-24 | $92,97 | -0,76 % | $93,11 | $93,50 | $92,40 | 653,70K |
| 2026-08-21 | $93,68 | +3,55 % | $91,82 | $93,75 | $90,61 | 753,30K |
| 2026-08-20 | $90,47 | +1,94 % | $89,19 | $91,86 | $89,14 | 1,21M |
| 2026-08-19 | $88,75 | +1,79 % | $88,37 | $90,38 | $88,36 | 1,22M |
| 2026-08-18 | $87,19 | -7,50 % | $92,75 | $93,14 | $86,11 | 2,06M |
| 2026-08-17 | $94,26 | +0,39 % | $93,90 | $95,44 | $93,36 | 1,52M |
| 2026-08-14 | $93,89 | -0,36 % | $94,16 | $94,55 | $92,09 | 1,02M |
| 2026-08-13 | $94,23 | -2,32 % | $95,90 | $96,53 | $93,51 | 1,03M |
| 2026-08-12 | $96,47 | +1,52 % | $95,03 | $97,82 | $94,77 | 585,30K |
| 2026-08-11 | $95,03 | -0,89 % | $96,33 | $97,12 | $94,50 | 874,10K |
| 2026-08-10 | $95,88 | -1,26 % | $97,10 | $97,99 | $94,88 | 1,30M |
| 2026-08-07 | $97,10 | -6,91 % | $103,68 | $104,70 | $96,00 | 1,87M |
| 2026-08-06 | $104,31 | +13,64 % | $99,50 | $107,13 | $99,50 | 3,30M |
| 2026-08-05 | $91,79 | -1,15 % | $92,28 | $94,15 | $91,50 | 1,06M |
| 2026-08-04 | $92,86 | -1,53 % | $95,18 | $95,84 | $91,59 | 1,07M |
| 2026-08-03 | $94,30 | -1,24 % | $95,08 | $95,72 | $89,78 | 1,86M |
| 2026-07-31 | $95,48 | +0,33 % | $95,17 | $96,38 | $94,13 | 2,23M |
| 2026-07-30 | $95,17 | +1,05 % | $94,18 | $96,21 | $94,15 | 1,84M |
| 2026-07-29 | $94,18 | -1,53 % | $95,78 | $97,10 | $93,72 | 1,55M |
| 2026-07-28 | $95,64 | +0,27 % | $95,99 | $96,90 | $94,77 | 1,33M |
| 2026-07-27 | $95,38 | +0,89 % | $94,54 | $97,30 | $94,54 | 1,47M |
| 2026-07-24 | $94,54 | -1,78 % | $96,50 | $97,60 | $94,45 | 1,09M |
| 2026-07-23 | $96,25 | -1,65 % | $97,01 | $98,15 | $95,70 | 1,01M |
| 2026-07-22 | $97,86 | -0,76 % | $98,90 | $100,75 | $97,86 | 1,73M |
| 2026-07-21 | $98,61 | +1,26 % | $97,88 | $99,16 | $96,79 | 1,51M |
| 2026-07-20 | $97,38 | -0,98 % | $98,29 | $99,80 | $97,26 | 914,00K |
| 2026-07-17 | $98,34 | +2,89 % | $96,50 | $99,29 | $96,01 | 995,80K |
| 2026-07-16 | $95,58 | +0,93 % | $94,05 | $97,18 | $94,05 | 1,35M |
| 2026-07-15 | $94,70 | -3,52 % | $97,78 | $97,78 | $91,51 | 1,71M |
| 2026-07-14 | $98,16 | +2,53 % | $97,60 | $100,08 | $96,91 | 1,16M |
| 2026-07-13 | $95,74 | -1,26 % | $97,26 | $98,94 | $95,40 | 1,26M |
| 2026-07-10 | $96,96 | +2,68 % | $95,30 | $96,99 | $94,65 | 1,11M |
| 2026-07-09 | $94,43 | +0,37 % | $94,56 | $96,05 | $93,86 | 1,20M |
| 2026-07-08 | $94,08 | +1,22 % | $92,66 | $94,86 | $91,90 | 928,40K |
| 2026-07-07 | $92,95 | -1,96 % | $94,97 | $95,69 | $92,86 | 1,19M |
| 2026-07-06 | $94,81 | +1,12 % | $94,40 | $95,75 | $93,97 | 1,41M |
| 2026-07-02 | $93,76 | +3,61 % | $91,74 | $95,38 | $91,74 | 1,15M |
| 2026-07-01 | $90,49 | -0,30 % | $89,35 | $91,75 | $88,00 | 3,29M |
| 2026-06-30 | $90,76 | -1,63 % | $91,35 | $92,51 | $88,72 | 1,87M |
| 2026-06-29 | $92,26 | +3,36 % | $89,63 | $92,79 | $87,92 | 1,40M |
| 2026-06-26 | $89,26 | +0,90 % | $87,38 | $89,76 | $84,68 | 6,18M |
| 2026-06-25 | $88,46 | +1,07 % | $88,15 | $88,57 | $86,66 | 892,50K |
| 2026-06-24 | $87,52 | -0,39 % | $88,00 | $89,40 | $87,14 | 1,07M |
| 2026-06-23 | $87,86 | +2,94 % | $84,00 | $88,34 | $83,96 | 1,17M |
| 2026-06-22 | $85,35 | +1,11 % | $83,90 | $86,53 | $83,90 | 1,11M |
| 2026-06-18 | $84,41 | -5,08 % | $89,56 | $89,98 | $84,32 | 2,63M |
| 2026-06-17 | $88,93 | +1,86 % | $87,65 | $90,93 | $87,65 | 1,28M |
| 2026-06-16 | $87,31 | -2,39 % | $88,80 | $89,07 | $85,01 | 1,70M |
| 2026-06-15 | $89,45 | -4,61 % | $94,21 | $94,73 | $89,21 | 1,95M |
| 2026-06-12 | $93,77 | +1,80 % | $92,47 | $94,22 | $91,23 | 1,28M |
| 2026-06-11 | $92,11 | +3,20 % | $90,00 | $93,23 | $89,84 | 1,98M |
| 2026-06-10 | $89,25 | +2,16 % | $87,48 | $89,67 | $86,80 | 1,77M |
| 2026-06-09 | $87,36 | +4,41 % | $84,51 | $87,50 | $84,50 | 1,28M |
| 2026-06-08 | $83,67 | +1,22 % | $83,91 | $86,11 | $83,61 | 1,25M |
| 2026-06-05 | $82,66 | -5,30 % | $86,20 | $86,75 | $82,00 | 1,83M |
| 2026-06-04 | $87,29 | +1,42 % | $86,25 | $88,94 | $86,00 | 1,35M |
| 2026-06-03 | $86,07 | -3,16 % | $88,51 | $89,49 | $86,06 | 1,42M |
| 2026-06-02 | $88,88 | +3,57 % | $85,33 | $89,48 | $84,53 | 1,54M |
| 2026-06-01 | $85,82 | +0,54 % | $86,00 | $89,08 | $84,90 | 2,78M |
| 2026-05-29 | $85,36 | +1,83 % | $83,83 | $86,68 | $83,83 | 15,24M |
| 2026-05-28 | $83,83 | -0,99 % | $84,15 | $86,65 | $83,11 | 1,78M |
| 2026-05-27 | $84,67 | +2,00 % | $82,36 | $86,42 | $81,65 | 1,64M |
| 2026-05-26 | $83,01 | -3,30 % | $86,43 | $87,05 | $78,66 | 2,19M |
| 2026-05-22 | $85,84 | -1,12 % | $86,00 | $86,04 | $84,17 | 1,34M |