5,440$
-3,89%
Echtzeit-Aktienkurs Terra Innovatum Global N.V.
Bid:
Ask:
Aktienkurse zur Terra Innovatum Global N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,56 | 5,74 | 5,43 | 5,44 | -3,89% | 155.171,00 |
| 08.09.2026 | 5,25 | 5,70 | 5,25 | 5,66 | 7,40% | 263.996,00 |
| 04.09.2026 | 5,00 | 5,30 | 4,97 | 5,27 | 4,98% | 280.477,00 |
| 03.09.2026 | 5,27 | 5,32 | 4,99 | 5,02 | -3,09% | 316.433,00 |
| 02.09.2026 | 5,08 | 5,30 | 5,00 | 5,18 | 3,08% | 195.815,00 |
| 01.09.2026 | 5,34 | 5,40 | 5,01 | 5,03 | -6,77% | 323.887,00 |
| 31.08.2026 | 5,70 | 5,85 | 5,32 | 5,39 | -4,43% | 360.220,00 |
| 28.08.2026 | 6,01 | 6,03 | 5,50 | 5,64 | -6,16% | 500.553,00 |
| 27.08.2026 | 5,74 | 6,08 | 5,74 | 6,01 | 4,16% | 206.156,00 |
| 26.08.2026 | 5,78 | 6,02 | 5,57 | 5,77 | -1,70% | 205.322,00 |
| 25.08.2026 | 5,74 | 5,99 | 5,69 | 5,87 | 3,53% | 125.419,00 |
| 24.08.2026 | 6,05 | 6,07 | 5,63 | 5,67 | -7,35% | 219.644,00 |
| 21.08.2026 | 5,90 | 6,40 | 5,83 | 6,12 | 6,07% | 354.323,00 |
| 20.08.2026 | 6,27 | 6,46 | 5,60 | 5,77 | -6,94% | 347.456,00 |
| 19.08.2026 | 5,93 | 6,29 | 5,89 | 6,20 | 5,80% | 244.545,00 |
| 18.08.2026 | 5,93 | 6,00 | 5,86 | 5,86 | -2,17% | 142.576,00 |
| 17.08.2026 | 6,12 | 6,15 | 5,79 | 5,99 | -1,72% | 182.794,00 |
| 14.08.2026 | 6,19 | 6,23 | 6,04 | 6,10 | -0,73% | 129.055,00 |
| 13.08.2026 | 6,06 | 6,31 | 5,93 | 6,14 | 1,99% | 190.093,00 |
| 12.08.2026 | 6,05 | 6,12 | 5,78 | 6,02 | 2,38% | 157.555,00 |
| 11.08.2026 | 6,02 | 6,16 | 5,84 | 5,88 | 0,68% | 179.444,00 |
| 10.08.2026 | 5,94 | 6,00 | 5,70 | 5,84 | 1,57% | 202.272,00 |
| 07.08.2026 | 6,01 | 6,06 | 5,55 | 5,75 | 0,35% | 292.505,00 |
| 06.08.2026 | 5,67 | 5,99 | 5,64 | 5,73 | -0,52% | 234.672,00 |
| 05.08.2026 | 6,20 | 6,20 | 5,55 | 5,76 | -7,25% | 533.357,00 |
| 04.08.2026 | 5,22 | 6,25 | 5,18 | 6,21 | 21,05% | 1.129.809,00 |
| 03.08.2026 | 5,14 | 5,24 | 4,81 | 5,13 | -0,19% | 432.460,00 |
| 31.07.2026 | 5,27 | 5,85 | 4,91 | 5,14 | -1,72% | 2.756.997,00 |
| 30.07.2026 | 5,21 | 5,56 | 5,09 | 5,23 | 6,95% | 561.743,00 |
| 29.07.2026 | 5,15 | 5,27 | 4,86 | 4,89 | -6,32% | 439.299,00 |
| 28.07.2026 | 5,08 | 5,35 | 4,99 | 5,22 | 0,97% | 439.705,00 |
| 27.07.2026 | 5,08 | 5,26 | 4,80 | 5,17 | 2,38% | 212.705,00 |
| 24.07.2026 | 5,39 | 5,41 | 4,92 | 5,05 | -6,83% | 276.895,00 |
| 23.07.2026 | 5,32 | 5,58 | 5,25 | 5,42 | 1,50% | 249.065,00 |
| 22.07.2026 | 5,51 | 5,83 | 5,32 | 5,34 | -3,09% | 284.176,00 |
| 21.07.2026 | 5,21 | 5,83 | 5,19 | 5,51 | 7,20% | 694.225,00 |
| 20.07.2026 | 4,67 | 5,20 | 4,51 | 5,14 | 11,98% | 424.082,00 |
| 17.07.2026 | 4,54 | 4,66 | 4,25 | 4,59 | -3,37% | 275.805,00 |
| 16.07.2026 | 4,80 | 4,83 | 4,54 | 4,75 | -2,06% | 316.659,00 |
| 15.07.2026 | 4,90 | 5,11 | 4,61 | 4,85 | -1,42% | 348.902,00 |
| 14.07.2026 | 4,64 | 4,93 | 4,56 | 4,92 | 6,03% | 224.364,00 |
| 13.07.2026 | 4,93 | 4,93 | 4,57 | 4,64 | -6,07% | 216.985,00 |
| 10.07.2026 | 4,85 | 4,96 | 4,76 | 4,94 | 1,44% | 103.784,00 |
| 09.07.2026 | 4,72 | 4,94 | 4,65 | 4,87 | 3,18% | 210.113,00 |
| 08.07.2026 | 4,52 | 4,77 | 4,50 | 4,72 | 1,07% | 235.580,00 |
| 07.07.2026 | 4,70 | 4,74 | 4,48 | 4,67 | 2,19% | 395.665,00 |
| 06.07.2026 | 4,64 | 4,82 | 4,44 | 4,57 | -1,08% | 193.386,00 |
| 02.07.2026 | 4,94 | 5,11 | 4,57 | 4,62 | -5,13% | 307.234,00 |
| 01.07.2026 | 4,90 | 5,09 | 4,70 | 4,87 | -1,02% | 203.733,00 |
| 30.06.2026 | 4,92 | 4,98 | 4,74 | 4,92 | 4,90% | 215.473,00 |
| 29.06.2026 | 4,57 | 4,84 | 4,57 | 4,69 | -0,85% | 204.057,00 |
| 26.06.2026 | 4,43 | 4,85 | 4,38 | 4,73 | 5,11% | 234.802,00 |
| 25.06.2026 | 4,80 | 4,80 | 4,34 | 4,50 | -3,23% | 299.813,00 |
| 24.06.2026 | 4,98 | 5,01 | 4,60 | 4,65 | -8,46% | 261.113,00 |
| 23.06.2026 | 4,70 | 5,24 | 4,70 | 5,08 | 3,67% | 311.235,00 |
| 22.06.2026 | 5,02 | 5,08 | 4,86 | 4,90 | -4,67% | 233.701,00 |
| 18.06.2026 | 5,02 | 5,23 | 4,85 | 5,14 | 2,19% | 461.126,00 |
| 17.06.2026 | 5,00 | 5,32 | 4,88 | 5,03 | 0,60% | 343.938,00 |
| 16.06.2026 | 5,25 | 5,48 | 4,93 | 5,00 | -2,15% | 587.484,00 |
| 15.06.2026 | 5,34 | 5,59 | 4,99 | 5,11 | -2,29% | 269.816,00 |
| 12.06.2026 | 5,34 | 5,44 | 5,13 | 5,23 | -0,19% | 256.611,00 |
| 11.06.2026 | 5,00 | 5,28 | 4,98 | 5,24 | 6,29% | 247.365,00 |
| 10.06.2026 | 5,07 | 5,22 | 4,91 | 4,93 | -3,71% | 305.692,00 |
| 09.06.2026 | 5,62 | 5,64 | 5,05 | 5,12 | -8,08% | 419.281,00 |
| 08.06.2026 | 5,70 | 5,70 | 5,37 | 5,57 | -0,54% | 323.574,00 |
| 05.06.2026 | 5,89 | 5,96 | 5,40 | 5,60 | -7,89% | 369.812,00 |
| 04.06.2026 | 6,06 | 6,17 | 5,90 | 6,08 | -0,33% | 129.018,00 |
| 03.06.2026 | 6,61 | 6,61 | 6,06 | 6,10 | -6,44% | 264.254,00 |
| 02.06.2026 | 6,33 | 6,69 | 6,32 | 6,52 | 2,68% | 306.341,00 |
| 01.06.2026 | 6,07 | 6,54 | 6,01 | 6,35 | 3,08% | 364.026,00 |
| 29.05.2026 | 6,10 | 6,28 | 5,74 | 6,16 | 0,98% | 235.354,00 |
| 28.05.2026 | 6,13 | 6,32 | 5,95 | 6,10 | -1,77% | 217.716,00 |
| 27.05.2026 | 6,11 | 6,54 | 6,04 | 6,21 | -0,64% | 289.331,00 |
| 26.05.2026 | 6,61 | 6,93 | 6,23 | 6,25 | -3,10% | 473.128,00 |
| 22.05.2026 | 6,03 | 6,71 | 6,02 | 6,45 | 8,59% | 609.238,00 |
| 21.05.2026 | 5,50 | 5,99 | 5,45 | 5,94 | 8,39% | 275.115,00 |
| 20.05.2026 | 5,32 | 5,53 | 5,25 | 5,48 | 4,58% | 213.459,00 |
| 19.05.2026 | 5,40 | 5,40 | 5,08 | 5,24 | -2,60% | 322.556,00 |
| 18.05.2026 | 5,81 | 5,81 | 5,28 | 5,38 | -7,88% | 411.416,00 |
| 15.05.2026 | 6,10 | 6,10 | 5,76 | 5,84 | -7,89% | 454.281,00 |
| 14.05.2026 | 5,93 | 6,50 | 5,70 | 6,34 | 8,19% | 480.895,00 |
| 13.05.2026 | 5,97 | 6,08 | 5,76 | 5,86 | -1,84% | 221.383,00 |
| 12.05.2026 | 6,04 | 6,04 | 5,70 | 5,97 | -1,49% | 234.809,00 |
| 11.05.2026 | 5,72 | 6,40 | 5,60 | 6,06 | 4,84% | 418.181,00 |
| 08.05.2026 | 6,00 | 6,13 | 5,46 | 5,78 | -2,36% | 445.354,00 |
| 07.05.2026 | 6,73 | 6,73 | 5,86 | 5,92 | -10,84% | 798.041,00 |
| 06.05.2026 | 6,28 | 6,75 | 5,99 | 6,64 | 9,57% | 694.459,00 |
| 05.05.2026 | 6,11 | 6,38 | 5,87 | 6,06 | -0,82% | 311.215,00 |
| 04.05.2026 | 6,30 | 6,41 | 6,03 | 6,11 | -3,02% | 218.007,00 |
| 01.05.2026 | 6,30 | 6,34 | 6,04 | 6,30 | 0,64% | 244.823,00 |
| 30.04.2026 | 6,06 | 6,33 | 5,94 | 6,26 | 4,86% | 398.922,00 |
| 29.04.2026 | 6,35 | 6,40 | 5,72 | 5,97 | -5,84% | 534.610,00 |
| 28.04.2026 | 6,51 | 6,63 | 6,16 | 6,34 | -8,51% | 959.774,00 |
| 27.04.2026 | 7,06 | 7,20 | 6,66 | 6,93 | -4,55% | 666.855,00 |
| 24.04.2026 | 7,93 | 7,93 | 6,78 | 7,26 | -5,96% | 1.311.531,00 |
| 23.04.2026 | 7,35 | 7,92 | 7,30 | 7,72 | 5,75% | 1.497.363,00 |
| 22.04.2026 | 6,74 | 7,48 | 6,60 | 7,30 | 15,32% | 1.217.264,00 |
| 21.04.2026 | 6,00 | 6,56 | 5,94 | 6,33 | 4,80% | 995.334,00 |
| 20.04.2026 | 5,90 | 6,19 | 5,85 | 6,04 | -0,33% | 415.098,00 |
| 17.04.2026 | 5,88 | 6,50 | 5,70 | 6,06 | 4,48% | 696.257,00 |