Holen Sie sich die Stockscreener-App
21.00
0.87%
-0.185
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Tiptree Inc-Aktien (TIPT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-06 | $21.10 | $20.99 | $0.11 | 4,448.0 | -0.87% |
| 2025-05-05 | $21.43 | $20.74 | $0.695 | 137,702.0 | +0.67% |
| 2025-05-02 | $21.15 | $20.81 | $0.34 | 103,962.0 | +1.69% |
| 2025-05-01 | $22.25 | $20.32 | $1.93 | 226,876.0 | -7.26% |
| 2025-04-30 | $22.49 | $21.67 | $0.82 | 140,806.0 | -0.40% |
| 2025-04-29 | $22.67 | $22.00 | $0.67 | 100,368.0 | +1.08% |
| 2025-04-28 | $22.33 | $21.88 | $0.45 | 108,303.0 | -0.14% |
| 2025-04-25 | $22.39 | $21.75 | $0.64 | 94,616.0 | -1.94% |
| 2025-04-24 | $22.88 | $22.14 | $0.74 | 157,813.0 | +1.39% |
| 2025-04-23 | $22.48 | $21.99 | $0.4899 | 103,372.0 | +1.82% |
| 2025-04-22 | $22.20 | $21.77 | $0.43 | 100,502.0 | +1.62% |
| 2025-04-21 | $22.30 | $21.45 | $0.8499 | 122,684.0 | -4.18% |
| 2025-04-17 | $23.24 | $22.27 | $0.9649 | 95,629.0 | -0.92% |
| 2025-04-16 | $23.05 | $22.20 | $0.8525 | 142,373.0 | +1.84% |
| 2025-04-15 | $23.19 | $21.96 | $1.23 | 181,854.0 | +1.32% |
| 2025-04-14 | $22.50 | $21.65 | $0.85 | 119,364.0 | +1.62% |
| 2025-04-11 | $21.83 | $21.29 | $0.54 | 112,840.0 | +0.60% |
| 2025-04-10 | $22.34 | $21.07 | $1.27 | 137,740.0 | -2.71% |
| 2025-04-09 | $22.75 | $20.58 | $2.17 | 223,616.0 | +5.73% |
| 2025-04-08 | $21.82 | $20.55 | $1.27 | 180,874.0 | -0.71% |
Tiptree Inc-Aktien (TIPT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tiptree Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TIPT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tiptree Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tiptree Inc-Aktien (TIPT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $22.25 | $20.32 | $1.93 | 472,988.0 | -5.89% |
| 2025-04 | $24.46 | $20.30 | $4.16 | 3,225,766.0 | -7.39% |
| 2025-03 | $26.90 | $22.09 | $4.81 | 4,091,837.0 | +6.45% |
| 2025-02 | $23.91 | $18.25 | $5.66 | 2,138,824.0 | +12.92% |
| 2025-01 | $21.12 | $18.30 | $2.82 | 1,636,846.0 | -3.93% |
Tiptree Inc-Aktien (TIPT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.19 | $19.80 | $3.39 | 1,440,433.0 | -8.07% |
| 2024-11 | $24.09 | $20.06 | $4.03 | 1,765,748.0 | +11.66% |
| 2024-10 | $21.50 | $18.71 | $2.79 | 1,312,563.0 | +4.29% |
| 2024-09 | $20.45 | $18.35 | $2.10 | 1,253,131.0 | -1.31% |
| 2024-08 | $20.09 | $17.07 | $3.02 | 1,451,274.0 | +0.41% |
| 2024-07 | $20.42 | $15.60 | $4.82 | 1,486,038.0 | +19.77% |
| 2024-06 | $17.88 | $15.67 | $2.21 | 1,778,083.0 | -5.66% |
| 2024-05 | $18.15 | $15.79 | $2.36 | 1,904,423.0 | +9.73% |
| 2024-04 | $17.50 | $15.52 | $1.98 | 1,763,710.0 | -7.81% |
| 2024-03 | $17.85 | $16.29 | $1.56 | 2,285,260.0 | -1.31% |
| 2024-02 | $19.39 | $14.96 | $4.43 | 2,460,080.0 | -7.50% |
| 2024-01 | $20.80 | $18.42 | $2.38 | 2,982,098.0 | -0.16% |
Tiptree Inc-Aktien (TIPT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.51 | $18.08 | $1.43 | 1,482,586.0 | +1.72% |
| 2023-11 | $18.85 | $14.87 | $3.98 | 1,347,272.0 | +23.36% |
| 2023-10 | $16.81 | $14.74 | $2.07 | 1,055,440.0 | -9.84% |
| 2023-09 | $18.00 | $15.85 | $2.15 | 1,099,797.0 | -4.88% |
| 2023-08 | $17.81 | $14.48 | $3.33 | 1,443,960.0 | +19.30% |
| 2023-07 | $15.30 | $14.26 | $1.04 | 900,475.0 | -1.60% |
| 2023-06 | $15.17 | $13.10 | $2.07 | 2,010,098.0 | +13.80% |
| 2023-05 | $14.43 | $12.12 | $2.31 | 2,595,771.0 | -4.21% |
| 2023-04 | $14.94 | $13.73 | $1.21 | 1,274,891.0 | -5.49% |
| 2023-03 | $16.20 | $13.79 | $2.41 | 1,982,865.0 | -9.50% |
| 2023-02 | $16.97 | $14.76 | $2.21 | 1,664,830.0 | +7.26% |
| 2023-01 | $15.78 | $13.81 | $1.97 | 1,083,480.0 | +8.45% |
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):