1,890€
-3,32%
Echtzeit-Aktienkurs TomTom N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur TomTom N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 1,92 | 1,93 | 1,89 | 1,92 | -2,05% | - |
| 20.07.2026 | 2,05 | 2,05 | 1,95 | 1,96 | -6,68% | - |
| 17.07.2026 | 2,07 | 2,15 | 2,06 | 2,10 | 1,70% | - |
| 16.07.2026 | 1,99 | 2,09 | 1,95 | 2,06 | 3,78% | - |
| 15.07.2026 | 2,37 | 2,37 | 1,97 | 1,99 | -12,17% | - |
| 14.07.2026 | 2,33 | 2,33 | 2,25 | 2,26 | -2,16% | - |
| 13.07.2026 | 2,30 | 2,31 | 2,28 | 2,31 | -3,35% | - |
| 06.07.2026 | 2,41 | 2,41 | 2,38 | 2,39 | 0,42% | - |
| 02.07.2026 | 2,37 | 2,39 | 2,32 | 2,38 | 4,85% | - |
| 30.06.2026 | 2,31 | 2,31 | 2,27 | 2,27 | -2,16% | - |
| 25.06.2026 | 2,34 | 2,36 | 2,31 | 2,32 | -0,43% | - |
| 24.06.2026 | 2,33 | 2,34 | 2,31 | 2,33 | 0,00% | - |
| 23.06.2026 | 2,31 | 2,34 | 2,29 | 2,33 | -2,51% | - |
| 19.06.2026 | 2,43 | 2,44 | 2,38 | 2,39 | -4,02% | - |
| 17.06.2026 | 2,47 | 2,49 | 2,47 | 2,49 | -0,40% | - |
| 16.06.2026 | 2,55 | 2,57 | 2,50 | 2,50 | -4,94% | - |
| 11.06.2026 | 2,61 | 2,63 | 2,59 | 2,63 | -0,38% | - |
| 09.06.2026 | 2,62 | 2,64 | 2,60 | 2,64 | -0,75% | - |
| 08.06.2026 | 2,59 | 2,66 | 2,59 | 2,66 | 2,70% | - |
| 04.06.2026 | 2,59 | 2,61 | 2,59 | 2,59 | 1,57% | - |
| 02.06.2026 | 2,57 | 2,60 | 2,55 | 2,55 | 1,59% | - |
| 01.06.2026 | 2,53 | 2,55 | 2,51 | 2,51 | -0,79% | - |
| 28.05.2026 | 2,53 | 2,54 | 2,51 | 2,53 | -1,56% | - |
| 27.05.2026 | 2,59 | 2,61 | 2,56 | 2,57 | 0,00% | - |
| 26.05.2026 | 2,55 | 2,57 | 2,55 | 2,57 | 2,80% | - |
| 25.05.2026 | 2,53 | 2,57 | 2,49 | 2,50 | 0,00% | - |
| 22.05.2026 | 2,50 | 2,50 | 2,49 | 2,50 | 4,60% | - |
| 18.05.2026 | 2,36 | 2,40 | 2,35 | 2,39 | -1,65% | - |
| 11.05.2026 | 2,41 | 2,45 | 2,41 | 2,43 | 1,67% | - |
| 06.05.2026 | 2,40 | 2,42 | 2,38 | 2,39 | 1,27% | - |
| 05.05.2026 | 2,39 | 2,39 | 2,35 | 2,36 | -1,26% | - |
| 04.05.2026 | 2,33 | 2,39 | 2,32 | 2,39 | 6,22% | - |
| 30.04.2026 | 2,27 | 2,27 | 2,25 | 2,25 | -1,32% | - |
| 29.04.2026 | 2,29 | 2,30 | 2,26 | 2,28 | -0,44% | - |
| 27.04.2026 | 2,30 | 2,32 | 2,27 | 2,29 | -1,72% | - |
| 23.04.2026 | 2,33 | 2,36 | 2,31 | 2,33 | 2,64% | - |
| 20.04.2026 | 2,23 | 2,30 | 2,21 | 2,27 | 0,89% | - |
| 17.04.2026 | 2,27 | 2,30 | 2,23 | 2,25 | -5,46% | - |
| 16.04.2026 | 2,43 | 2,43 | 2,20 | 2,38 | 5,31% | - |
| 15.04.2026 | 2,24 | 2,27 | 2,23 | 2,26 | 0,44% | - |
| 14.04.2026 | 2,19 | 2,25 | 2,19 | 2,25 | 0,90% | - |
| 10.04.2026 | 2,19 | 2,25 | 2,18 | 2,23 | 1,36% | - |
| 09.04.2026 | 2,28 | 2,28 | 2,17 | 2,20 | -3,08% | - |
| 08.04.2026 | 2,23 | 2,27 | 2,21 | 2,27 | 3,18% | - |
| 01.04.2026 | 2,21 | 2,23 | 2,19 | 2,20 | 1,38% | - |
| 30.03.2026 | 2,15 | 2,17 | 2,15 | 2,17 | -1,36% | - |
| 27.03.2026 | 2,25 | 2,25 | 2,19 | 2,20 | -2,22% | - |
| 24.03.2026 | 2,27 | 2,29 | 2,23 | 2,25 | -4,66% | - |
| 13.03.2026 | 2,38 | 2,38 | 2,35 | 2,36 | -0,84% | - |
| 12.03.2026 | 2,39 | 2,42 | 2,37 | 2,38 | -0,42% | - |
| 10.03.2026 | 2,43 | 2,45 | 2,39 | 2,39 | -1,65% | - |
| 09.03.2026 | 2,37 | 2,45 | 2,34 | 2,43 | -2,80% | - |
| 06.03.2026 | 2,62 | 2,63 | 2,49 | 2,50 | -2,72% | - |
| 05.03.2026 | 2,56 | 2,57 | 2,50 | 2,57 | 1,98% | - |
| 04.03.2026 | 2,52 | 2,53 | 2,51 | 2,52 | 0,40% | - |
| 03.03.2026 | 2,59 | 2,59 | 2,51 | 2,51 | -2,71% | - |
| 02.03.2026 | 2,56 | 2,58 | 2,54 | 2,58 | -1,53% | - |
| 27.02.2026 | 2,63 | 2,64 | 2,60 | 2,62 | 1,55% | - |
| 26.02.2026 | 2,59 | 2,59 | 2,56 | 2,58 | -0,77% | - |
| 24.02.2026 | 2,60 | 2,61 | 2,57 | 2,60 | -0,38% | - |
| 23.02.2026 | 2,61 | 2,63 | 2,60 | 2,61 | 0,00% | - |
| 13.02.2026 | 2,56 | 2,61 | 2,56 | 2,61 | -1,51% | - |
| 11.02.2026 | 2,69 | 2,69 | 2,63 | 2,65 | -0,38% | - |
| 10.02.2026 | 2,63 | 2,66 | 2,63 | 2,66 | 1,53% | - |
| 09.02.2026 | 2,62 | 2,65 | 2,59 | 2,62 | 2,34% | - |
| 06.02.2026 | 2,61 | 2,61 | 2,55 | 2,56 | -1,16% | - |
| 05.02.2026 | 2,69 | 2,69 | 2,58 | 2,59 | -2,26% | - |
| 04.02.2026 | 2,87 | 2,95 | 2,62 | 2,65 | -13,11% | - |
| 03.02.2026 | 3,11 | 3,13 | 3,05 | 3,05 | -2,87% | - |
| 02.02.2026 | 3,11 | 3,15 | 3,10 | 3,14 | -1,26% | - |
| 30.01.2026 | 3,21 | 3,21 | 3,16 | 3,18 | -3,05% | - |
| 29.01.2026 | 3,27 | 3,29 | 3,27 | 3,28 | -1,50% | - |
| 28.01.2026 | 3,33 | 3,33 | 3,32 | 3,33 | 0,00% | - |
| 27.01.2026 | 3,37 | 3,37 | 3,32 | 3,33 | 2,15% | - |
| 23.01.2026 | 3,28 | 3,31 | 3,24 | 3,26 | -0,91% | - |
| 21.01.2026 | 3,35 | 3,37 | 3,26 | 3,29 | -0,90% | - |
| 20.01.2026 | 3,32 | 3,35 | 3,27 | 3,32 | -1,48% | - |
| 19.01.2026 | 3,35 | 3,40 | 3,32 | 3,37 | 0,00% | - |
| 16.01.2026 | 3,39 | 3,43 | 3,34 | 3,37 | 0,00% | - |
| 15.01.2026 | 3,45 | 3,45 | 3,35 | 3,37 | 0,00% | - |
| 14.01.2026 | 3,42 | 3,43 | 3,36 | 3,37 | 1,51% | - |
| 13.01.2026 | 3,33 | 3,34 | 3,30 | 3,32 | -5,41% | - |
| 12.01.2026 | 3,49 | 3,51 | 3,49 | 3,51 | 9,35% | - |
| 09.01.2026 | 3,26 | 3,27 | 3,19 | 3,21 | -1,23% | - |
| 08.01.2026 | 3,09 | 3,27 | 3,09 | 3,25 | 6,21% | - |
| 07.01.2026 | 3,05 | 3,07 | 3,05 | 3,06 | 6,99% | - |
| 06.01.2026 | 3,11 | 3,11 | 2,78 | 2,86 | -4,35% | - |
| 05.01.2026 | 2,75 | 3,00 | 2,75 | 2,99 | 7,94% | - |
| 02.01.2026 | 2,57 | 2,78 | 2,57 | 2,77 | 3,36% | - |
| 30.12.2025 | 2,63 | 2,69 | 2,63 | 2,68 | 0,37% | - |
| 29.12.2025 | 2,66 | 2,67 | 2,66 | 2,67 | 5,95% | - |
| 22.12.2025 | 2,60 | 2,64 | 2,50 | 2,52 | -1,18% | - |
| 18.12.2025 | 2,56 | 2,56 | 2,54 | 2,55 | -2,30% | - |
| 15.12.2025 | 2,56 | 2,66 | 2,56 | 2,61 | 0,77% | - |
| 09.12.2025 | 2,61 | 2,66 | 2,57 | 2,59 | -1,89% | - |
| 08.12.2025 | 2,65 | 2,68 | 2,63 | 2,64 | 1,54% | - |
| 04.12.2025 | 2,70 | 2,72 | 2,59 | 2,60 | -4,06% | - |
| 03.12.2025 | 2,70 | 2,71 | 2,70 | 2,71 | -1,09% | - |
| 01.12.2025 | 2,69 | 2,77 | 2,66 | 2,74 | 3,40% | - |
| 28.11.2025 | 2,64 | 2,66 | 2,64 | 2,65 | 0,76% | - |