Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Tiptree Inc | TIPT | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
16,00 | 15,79 | 16,64 | 16,12 |
TIPT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 16,15 | 16,64 | 15,73 | 16,00 | 63.959 | 0,07 | 0,43% |
1 Monat | 17,37 | 17,50 | 15,52 | 16,17 | 81.385 | -1,15 | -6,62% |
3 Monate | 16,51 | 18,55 | 15,52 | 16,76 | 99.237 | -0,29 | -1,76% |
6 Monate | 17,00 | 20,80 | 14,96 | 17,82 | 99.907 | -0,78 | -4,59% |
1 Jahr | 14,17 | 20,80 | 12,12 | 16,53 | 85.420 | 2,05 | 14,47% |
3 Jahre | 10,09 | 20,80 | 8,50 | 13,77 | 94.416 | 6,13 | 60,75% |
5 Jahre | 5,55 | 20,80 | 4,45 | 11,89 | 93.220 | 10,67 | 192,25% |
TIPT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 16,12 | 0,19 | 1,19% | 16,05 | 16,21 | 15,96 | 66.205 |
01 Mai 2024 | 15,93 | -0,23 | -1,42% | 16,11 | 16,28 | 15,91 | 59.764 |
30 Apr 2024 | 16,16 | 0,19 | 1,19% | 15,98 | 16,38 | 15,80 | 58.247 |
27 Apr 2024 | 15,97 | 0,10 | 0,63% | 15,98 | 16,15 | 15,73 | 51.328 |
26 Apr 2024 | 15,87 | -0,46 | -2,82% | 16,16 | 16,16 | 15,85 | 83.718 |
25 Apr 2024 | 16,33 | 0,06 | 0,37% | 16,17 | 16,37 | 16,17 | 73.029 |
24 Apr 2024 | 16,27 | -0,13 | -0,79% | 16,44 | 16,56 | 16,175 | 52.752 |
23 Apr 2024 | 16,40 | 0,06 | 0,40% | 16,34 | 16,84 | 16,16 | 137.718 |
20 Apr 2024 | 16,335 | 0,77 | 4,91% | 15,54 | 16,35 | 15,54 | 167.111 |
19 Apr 2024 | 15,57 | -0,05 | -0,32% | 15,67 | 15,89 | 15,52 | 90.336 |
18 Apr 2024 | 15,62 | -0,30 | -1,88% | 15,98 | 16,02 | 15,60 | 77.705 |
17 Apr 2024 | 15,92 | 0,01 | 0,06% | 15,77 | 16,10 | 15,75 | 92.661 |
16 Apr 2024 | 15,91 | 0,06 | 0,38% | 15,96 | 16,05 | 15,77 | 92.711 |
13 Apr 2024 | 15,85 | -0,16 | -1,00% | 15,95 | 16,02 | 15,77 | 68.882 |
12 Apr 2024 | 16,01 | 0,01 | 0,06% | 16,01 | 16,08 | 15,80 | 96.255 |
11 Apr 2024 | 16,00 | -0,53 | -3,21% | 16,14 | 16,25 | 15,87 | 95.716 |
10 Apr 2024 | 16,53 | -0,41 | -2,42% | 17,05 | 17,05 | 16,42 | 70.894 |
09 Apr 2024 | 16,94 | -0,05 | -0,29% | 17,00 | 17,32 | 16,94 | 58.623 |
06 Apr 2024 | 16,99 | -0,06 | -0,35% | 17,07 | 17,13 | 16,91 | 53.792 |
05 Apr 2024 | 17,05 | -0,20 | -1,16% | 17,37 | 17,50 | 17,04 | 74.898 |
04 Apr 2024 | 17,25 | 0,17 | 1,00% | 17,04 | 17,43 | 17,00 | 64.049 |
03 Apr 2024 | 17,08 | -0,06 | -0,35% | 17,02 | 17,19 | 16,87 | 72.949 |