Tiptree Inc. TIPT
NASDAQ · Vereinigte Staaten · Finanzen
$17,35+0,05 (+0,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17,35 | +0,29 % | $17,45 | $17,46 | $17,32 | 39,59K |
| 2026-10-01 | $17,30 | +1,82 % | $17,00 | $17,37 | $16,89 | 287,70K |
| 2026-09-30 | $16,99 | -1,22 % | $17,28 | $17,34 | $16,88 | 294,00K |
| 2026-09-29 | $17,20 | -0,17 % | $17,26 | $17,34 | $17,00 | 240,80K |
| 2026-09-28 | $17,23 | +0,47 % | $17,15 | $17,30 | $17,03 | 210,80K |
| 2026-09-25 | $17,15 | +1,00 % | $16,95 | $17,20 | $16,95 | 237,20K |
| 2026-09-24 | $16,98 | -1,96 % | $17,29 | $17,43 | $16,77 | 454,50K |
| 2026-09-23 | $17,32 | -0,86 % | $17,45 | $17,50 | $17,20 | 207,20K |
| 2026-09-22 | $17,47 | 0,00 % | $17,48 | $17,59 | $17,43 | 167,50K |
| 2026-09-21 | $17,47 | -0,29 % | $17,49 | $17,61 | $17,43 | 202,90K |
| 2026-09-18 | $17,52 | -0,11 % | $17,53 | $17,60 | $17,34 | 338,60K |
| 2026-09-17 | $17,54 | +0,06 % | $17,65 | $17,75 | $17,42 | 185,00K |
| 2026-09-16 | $17,53 | +0,23 % | $17,64 | $17,64 | $17,40 | 198,80K |
| 2026-09-15 | $17,49 | -1,80 % | $17,73 | $17,75 | $17,47 | 174,20K |
| 2026-09-14 | $17,81 | +0,06 % | $17,87 | $18,00 | $17,74 | 103,50K |
| 2026-09-11 | $17,80 | -0,28 % | $17,97 | $17,99 | $17,60 | 125,60K |
| 2026-09-10 | $17,85 | +0,22 % | $17,73 | $17,89 | $17,62 | 140,50K |
| 2026-09-09 | $17,81 | -0,89 % | $17,85 | $17,90 | $17,64 | 184,70K |
| 2026-09-08 | $17,97 | -2,81 % | $18,37 | $18,45 | $17,95 | 196,20K |
| 2026-09-04 | $18,49 | -0,54 % | $18,48 | $18,55 | $18,37 | 98,50K |
| 2026-09-03 | $18,59 | +1,03 % | $18,50 | $18,71 | $18,49 | 139,20K |
| 2026-09-02 | $18,40 | +0,44 % | $18,37 | $18,61 | $18,33 | 142,80K |
| 2026-09-01 | $18,32 | -1,08 % | $18,52 | $18,60 | $18,25 | 205,80K |
| 2026-08-31 | $18,52 | +0,38 % | $18,47 | $18,62 | $18,32 | 208,50K |
| 2026-08-28 | $18,45 | +0,87 % | $18,40 | $18,63 | $18,26 | 180,20K |
| 2026-08-27 | $18,29 | -0,81 % | $18,14 | $18,43 | $18,14 | 167,00K |
| 2026-08-26 | $18,44 | +0,22 % | $18,41 | $18,47 | $18,29 | 166,00K |
| 2026-08-25 | $18,40 | -0,76 % | $18,59 | $18,71 | $18,12 | 185,40K |
| 2026-08-24 | $18,54 | +2,32 % | $18,14 | $18,61 | $18,14 | 348,10K |
| 2026-08-21 | $18,12 | -1,09 % | $18,41 | $18,51 | $18,08 | 194,40K |
| 2026-08-20 | $18,32 | +0,16 % | $18,27 | $18,55 | $18,13 | 426,60K |
| 2026-08-19 | $18,29 | +3,45 % | $17,70 | $18,34 | $17,65 | 299,80K |
| 2026-08-18 | $17,68 | -0,62 % | $17,80 | $17,91 | $17,64 | 251,40K |
| 2026-08-17 | $17,79 | -1,44 % | $18,00 | $18,09 | $17,68 | 209,30K |
| 2026-08-14 | $18,05 | -0,77 % | $18,21 | $18,27 | $18,05 | 101,60K |
| 2026-08-13 | $18,19 | +1,34 % | $18,04 | $18,26 | $17,91 | 232,00K |
| 2026-08-12 | $17,95 | -0,44 % | $18,08 | $18,13 | $17,87 | 241,90K |
| 2026-08-11 | $18,03 | -0,22 % | $18,13 | $18,20 | $18,02 | 134,90K |
| 2026-08-10 | $18,07 | -0,28 % | $18,05 | $18,27 | $18,00 | 218,00K |
| 2026-08-07 | $18,12 | +1,12 % | $18,00 | $18,23 | $17,80 | 196,30K |
| 2026-08-06 | $17,92 | 0,00 % | $17,55 | $17,98 | $17,55 | 141,30K |
| 2026-08-05 | $17,92 | +0,39 % | $17,84 | $17,97 | $17,72 | 219,10K |
| 2026-08-04 | $17,85 | +1,02 % | $17,66 | $17,89 | $17,48 | 257,10K |
| 2026-08-03 | $17,67 | -0,56 % | $17,97 | $18,16 | $17,64 | 177,60K |
| 2026-07-31 | $17,77 | +1,08 % | $17,46 | $17,79 | $17,44 | 271,50K |
| 2026-07-30 | $17,58 | -4,77 % | $18,44 | $18,44 | $17,54 | 354,50K |
| 2026-07-29 | $18,46 | +2,27 % | $18,19 | $18,60 | $18,07 | 308,90K |
| 2026-07-28 | $18,05 | 0,00 % | $18,19 | $18,38 | $18,05 | 161,00K |
| 2026-07-27 | $18,05 | +1,46 % | $17,92 | $18,14 | $17,74 | 193,70K |
| 2026-07-24 | $17,79 | +1,31 % | $17,57 | $17,89 | $17,57 | 253,40K |
| 2026-07-23 | $17,56 | -1,62 % | $17,70 | $17,91 | $17,53 | 233,90K |
| 2026-07-22 | $17,85 | -0,22 % | $17,84 | $18,08 | $17,74 | 228,80K |
| 2026-07-21 | $17,89 | +0,39 % | $17,75 | $18,08 | $17,73 | 170,70K |
| 2026-07-20 | $17,82 | +0,11 % | $17,80 | $17,95 | $17,70 | 174,40K |
| 2026-07-17 | $17,80 | +0,23 % | $17,72 | $18,05 | $17,72 | 175,40K |
| 2026-07-16 | $17,76 | +0,79 % | $17,68 | $17,91 | $17,66 | 203,40K |
| 2026-07-15 | $17,62 | -1,40 % | $17,81 | $18,03 | $17,43 | 274,10K |
| 2026-07-14 | $17,87 | -1,00 % | $18,10 | $18,10 | $17,71 | 395,10K |
| 2026-07-13 | $18,05 | -1,69 % | $18,38 | $18,61 | $18,05 | 163,50K |
| 2026-07-10 | $18,36 | +0,33 % | $18,31 | $18,46 | $18,24 | 168,90K |
| 2026-07-09 | $18,30 | +1,44 % | $18,10 | $18,31 | $17,87 | 212,60K |
| 2026-07-08 | $18,04 | +1,46 % | $17,81 | $18,04 | $17,75 | 212,30K |
| 2026-07-07 | $17,78 | -2,47 % | $18,34 | $18,49 | $17,71 | 207,80K |
| 2026-07-06 | $18,23 | +0,16 % | $18,17 | $18,39 | $17,92 | 136,90K |
| 2026-07-02 | $18,20 | -1,30 % | $18,44 | $18,63 | $18,06 | 183,90K |
| 2026-07-01 | $18,44 | +2,90 % | $17,92 | $18,61 | $17,92 | 236,20K |
| 2026-06-30 | $17,92 | +0,56 % | $17,89 | $18,00 | $17,69 | 241,00K |
| 2026-06-29 | $17,82 | +0,34 % | $17,77 | $17,98 | $17,61 | 308,60K |
| 2026-06-26 | $17,76 | +2,54 % | $17,40 | $17,80 | $17,40 | 919,00K |
| 2026-06-25 | $17,32 | -1,76 % | $17,57 | $17,70 | $17,23 | 280,50K |
| 2026-06-24 | $17,63 | -0,23 % | $17,73 | $17,90 | $17,54 | 196,70K |
| 2026-06-23 | $17,67 | +1,20 % | $17,47 | $17,73 | $17,43 | 473,40K |
| 2026-06-22 | $17,46 | -0,17 % | $17,42 | $17,70 | $17,42 | 242,70K |
| 2026-06-18 | $17,49 | -0,40 % | $17,78 | $17,80 | $17,43 | 300,80K |
| 2026-06-17 | $17,56 | -0,68 % | $17,64 | $17,80 | $17,49 | 225,40K |
| 2026-06-16 | $17,68 | +0,11 % | $17,82 | $17,82 | $17,38 | 211,90K |
| 2026-06-15 | $17,66 | -0,34 % | $17,74 | $17,83 | $17,57 | 191,20K |
| 2026-06-12 | $17,72 | +0,57 % | $17,65 | $18,74 | $17,58 | 149,00K |
| 2026-06-11 | $17,62 | -2,00 % | $18,06 | $18,09 | $17,60 | 186,60K |
| 2026-06-10 | $17,98 | +0,84 % | $17,81 | $18,18 | $17,81 | 177,30K |
| 2026-06-09 | $17,83 | +0,79 % | $17,71 | $17,92 | $17,68 | 229,50K |
| 2026-06-08 | $17,69 | +0,11 % | $17,69 | $17,80 | $17,58 | 157,20K |
| 2026-06-05 | $17,67 | +1,14 % | $17,43 | $17,71 | $17,43 | 284,10K |
| 2026-06-04 | $17,47 | +1,75 % | $17,41 | $17,83 | $17,33 | 484,90K |
| 2026-06-03 | $17,17 | -3,05 % | $17,79 | $17,94 | $17,14 | 361,80K |
| 2026-06-02 | $17,71 | -0,06 % | $17,61 | $17,92 | $17,48 | 315,30K |
| 2026-06-01 | $17,72 | -2,85 % | $18,40 | $18,99 | $17,67 | 459,30K |
| 2026-05-29 | $18,24 | +4,41 % | $17,49 | $18,28 | $17,47 | 448,40K |
| 2026-05-28 | $17,47 | +0,75 % | $17,34 | $17,48 | $17,20 | 290,90K |
| 2026-05-27 | $17,34 | -1,03 % | $17,54 | $17,62 | $17,30 | 262,30K |