0,570$
22,84%
Echtzeit-Aktienkurs Taoping Inc.
Bid:
Ask:
Aktienkurse zur Taoping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,68 | 1,80 | 1,52 | 1,80 | 4,04% | 146.524,00 |
| 16.03.2026 | 1,33 | 1,89 | 1,27 | 1,73 | 19,32% | 421.951,00 |
| 13.03.2026 | 1,29 | 1,45 | 1,26 | 1,45 | 8,21% | 14.931,00 |
| 12.03.2026 | 1,34 | 1,37 | 1,27 | 1,34 | 3,08% | 4.170,00 |
| 11.03.2026 | 1,35 | 1,39 | 1,26 | 1,30 | -6,47% | 2.623,00 |
| 10.03.2026 | 1,40 | 1,46 | 1,33 | 1,39 | 6,92% | 13.528,00 |
| 09.03.2026 | 1,29 | 1,30 | 1,29 | 1,30 | -7,47% | 2.438,00 |
| 06.03.2026 | 1,46 | 1,46 | 1,38 | 1,41 | -1,61% | 1.307,00 |
| 05.03.2026 | 1,34 | 1,48 | 1,34 | 1,43 | 5,00% | 4.736,00 |
| 04.03.2026 | 1,40 | 1,40 | 1,35 | 1,36 | 0,00% | 1.997,00 |
| 03.03.2026 | 1,33 | 1,37 | 1,33 | 1,36 | -8,72% | 1.557,00 |
| 02.03.2026 | 1,34 | 1,49 | 1,34 | 1,49 | 4,20% | 4.777,00 |
| 27.02.2026 | 1,41 | 1,49 | 1,41 | 1,43 | 2,14% | 6.737,00 |
| 26.02.2026 | 1,43 | 1,45 | 1,40 | 1,40 | -2,10% | 3.239,00 |
| 25.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 1,42% | 899,00 |
| 24.02.2026 | 1,44 | 1,49 | 1,41 | 1,41 | 0,00% | 5.139,00 |
| 23.02.2026 | 1,35 | 1,45 | 1,34 | 1,41 | 2,92% | 2.803,00 |
| 20.02.2026 | 1,35 | 1,46 | 1,33 | 1,37 | 0,74% | 13.576,00 |
| 19.02.2026 | 1,38 | 1,59 | 1,34 | 1,36 | 1,49% | 22.952,00 |
| 18.02.2026 | 1,27 | 1,36 | 1,23 | 1,34 | 0,00% | 13.239,00 |
| 17.02.2026 | 1,37 | 1,37 | 1,31 | 1,34 | 1,52% | 7.082,00 |
| 13.02.2026 | 1,31 | 1,37 | 1,31 | 1,32 | 4,76% | 13.625,00 |
| 12.02.2026 | 1,24 | 1,30 | 1,24 | 1,26 | -3,08% | 3.840,00 |
| 11.02.2026 | 1,31 | 1,39 | 1,28 | 1,30 | 1,56% | 4.717,00 |
| 10.02.2026 | 1,34 | 1,37 | 1,23 | 1,28 | -4,48% | 21.480,00 |
| 09.02.2026 | 1,50 | 1,50 | 1,34 | 1,34 | -8,22% | 12.489,00 |
| 06.02.2026 | 1,41 | 1,48 | 1,41 | 1,46 | 3,55% | 5.711,00 |
| 05.02.2026 | 1,47 | 1,48 | 1,41 | 1,41 | -11,32% | 30.036,00 |
| 04.02.2026 | 1,67 | 1,67 | 1,46 | 1,59 | -2,45% | 20.014,00 |
| 03.02.2026 | 1,70 | 1,70 | 1,42 | 1,63 | -4,12% | 27.567,00 |
| 02.02.2026 | 1,82 | 1,82 | 1,60 | 1,70 | -9,57% | 42.714,00 |
| 30.01.2026 | 1,77 | 1,99 | 1,54 | 1,88 | 6,21% | 100.646,00 |
| 29.01.2026 | 1,60 | 1,92 | 1,44 | 1,77 | 13,46% | 200.971,00 |
| 28.01.2026 | 1,48 | 1,92 | 1,42 | 1,56 | 11,43% | 859.732,00 |
| 27.01.2026 | 1,48 | 1,48 | 1,33 | 1,40 | -5,41% | 18.864,00 |
| 26.01.2026 | 1,51 | 1,64 | 1,46 | 1,48 | -6,33% | 23.181,00 |
| 23.01.2026 | 1,46 | 1,62 | 1,40 | 1,58 | 6,76% | 8.755,00 |
| 22.01.2026 | 1,48 | 1,48 | 1,33 | 1,48 | -1,33% | 13.112,00 |
| 21.01.2026 | 1,51 | 1,58 | 1,48 | 1,50 | -5,66% | 18.087,00 |
| 20.01.2026 | 1,54 | 1,63 | 1,54 | 1,59 | 3,25% | 10.113,00 |
| 16.01.2026 | 1,46 | 1,60 | 1,41 | 1,54 | 9,22% | 57.120,00 |
| 15.01.2026 | 1,24 | 1,45 | 1,24 | 1,41 | 9,30% | 47.540,00 |
| 14.01.2026 | 1,35 | 1,35 | 1,22 | 1,29 | -4,44% | 38.325,00 |
| 13.01.2026 | 1,28 | 1,36 | 1,28 | 1,35 | -3,57% | 4.093,00 |
| 12.01.2026 | 1,35 | 1,40 | 1,27 | 1,40 | 4,48% | 21.981,00 |
| 09.01.2026 | 1,33 | 1,35 | 1,29 | 1,34 | 2,29% | 17.244,00 |
| 08.01.2026 | 1,29 | 1,38 | 1,28 | 1,31 | 1,55% | 47.148,00 |
| 07.01.2026 | 1,26 | 1,30 | 1,26 | 1,29 | -3,73% | 26.543,00 |
| 06.01.2026 | 1,41 | 1,41 | 1,25 | 1,34 | -6,29% | 6.772,00 |
| 05.01.2026 | 1,36 | 1,51 | 1,30 | 1,43 | 2,88% | 63.832,00 |
| 02.01.2026 | 1,29 | 1,39 | 1,29 | 1,39 | -0,71% | 11.057,00 |
| 31.12.2025 | 1,35 | 1,40 | 1,32 | 1,40 | 0,72% | 22.080,00 |
| 30.12.2025 | 1,34 | 1,50 | 1,19 | 1,39 | 0,72% | 51.667,00 |
| 29.12.2025 | 1,43 | 1,49 | 1,31 | 1,38 | -6,12% | 114.646,00 |
| 26.12.2025 | 1,55 | 1,56 | 1,46 | 1,47 | -6,96% | 68.717,00 |
| 24.12.2025 | 1,59 | 1,63 | 1,56 | 1,58 | -3,66% | 11.017,00 |
| 23.12.2025 | 1,71 | 1,71 | 1,55 | 1,64 | -4,37% | 35.332,00 |
| 22.12.2025 | 1,79 | 1,81 | 1,71 | 1,72 | -3,11% | 19.014,00 |
| 19.12.2025 | 1,78 | 1,78 | 1,75 | 1,77 | -2,21% | 18.651,00 |
| 18.12.2025 | 1,89 | 1,89 | 1,76 | 1,81 | -4,74% | 24.777,00 |
| 17.12.2025 | 1,84 | 1,93 | 1,82 | 1,90 | 4,40% | 10.138,00 |
| 16.12.2025 | 1,87 | 1,87 | 1,80 | 1,82 | -0,55% | 14.124,00 |
| 15.12.2025 | 2,04 | 2,04 | 1,83 | 1,83 | -8,04% | 33.245,00 |
| 12.12.2025 | 2,19 | 2,28 | 1,99 | 1,99 | -11,56% | 35.846,00 |
| 11.12.2025 | 2,29 | 2,37 | 2,25 | 2,25 | -3,43% | 36.645,00 |
| 10.12.2025 | 2,38 | 2,44 | 2,25 | 2,33 | -4,51% | 31.605,00 |
| 09.12.2025 | 2,44 | 2,54 | 2,38 | 2,44 | -1,21% | 33.425,00 |
| 08.12.2025 | 2,41 | 2,71 | 2,40 | 2,47 | -1,20% | 96.419,00 |
| 05.12.2025 | 2,44 | 2,77 | 2,43 | 2,50 | -2,72% | 65.727,00 |
| 04.12.2025 | 2,15 | 2,84 | 2,15 | 2,57 | 11,26% | 222.982,00 |
| 03.12.2025 | 2,27 | 2,62 | 2,15 | 2,31 | -18,66% | 573.327,00 |
| 02.12.2025 | 3,11 | 3,13 | 2,50 | 2,84 | 32,71% | 19.766.405,00 |
| 01.12.2025 | 2,24 | 2,24 | 2,03 | 2,14 | -7,36% | 6.062.131,00 |
| 28.11.2025 | 2,38 | 2,48 | 2,16 | 2,31 | 0,43% | 28.174,00 |
| 26.11.2025 | 2,30 | 2,37 | 2,24 | 2,30 | -1,29% | 15.190,00 |
| 25.11.2025 | 2,14 | 2,38 | 2,09 | 2,33 | 8,88% | 22.975,00 |
| 24.11.2025 | 1,86 | 2,20 | 1,86 | 2,14 | 13,83% | 46.141,00 |
| 21.11.2025 | 1,96 | 1,96 | 1,84 | 1,88 | -6,00% | 13.088,00 |
| 20.11.2025 | 1,94 | 2,10 | 1,94 | 2,00 | -0,28% | 5.956,00 |
| 19.11.2025 | 1,96 | 2,04 | 1,96 | 2,01 | 0,29% | 7.788,00 |
| 18.11.2025 | 2,06 | 2,06 | 1,94 | 2,00 | -2,91% | 6.269,00 |
| 17.11.2025 | 2,05 | 2,13 | 2,03 | 2,06 | -4,85% | 11.534,00 |
| 14.11.2025 | 2,10 | 2,20 | 2,10 | 2,17 | -0,69% | 26.318,00 |
| 13.11.2025 | 2,45 | 2,45 | 2,15 | 2,18 | -5,22% | 6.104,00 |
| 12.11.2025 | 2,20 | 2,31 | 2,20 | 2,30 | 4,12% | 9.939,00 |
| 11.11.2025 | 2,21 | 2,26 | 2,18 | 2,21 | -5,60% | 3.820,00 |
| 10.11.2025 | 2,24 | 2,47 | 2,22 | 2,34 | 2,63% | 16.579,00 |
| 07.11.2025 | 2,30 | 2,34 | 2,20 | 2,28 | -2,98% | 10.430,00 |
| 06.11.2025 | 2,34 | 2,55 | 2,32 | 2,35 | -2,49% | 14.840,00 |
| 05.11.2025 | 2,40 | 2,46 | 2,28 | 2,41 | -2,03% | 22.585,00 |
| 04.11.2025 | 2,35 | 2,62 | 2,34 | 2,46 | 6,96% | 150.186,00 |
| 03.11.2025 | 2,40 | 2,42 | 2,28 | 2,30 | -5,66% | 15.259,00 |
| 31.10.2025 | 2,43 | 2,44 | 2,35 | 2,44 | 1,59% | 13.171,00 |
| 30.10.2025 | 2,45 | 2,49 | 2,35 | 2,40 | -2,83% | 20.992,00 |
| 29.10.2025 | 2,46 | 2,51 | 2,40 | 2,47 | 0,41% | 11.288,00 |
| 28.10.2025 | 2,42 | 2,50 | 2,42 | 2,46 | -1,20% | 14.708,00 |
| 27.10.2025 | 2,62 | 2,62 | 2,27 | 2,49 | -0,80% | 57.635,00 |
| 24.10.2025 | 2,48 | 2,80 | 2,48 | 2,51 | 3,29% | 57.723,00 |
| 23.10.2025 | 2,60 | 2,67 | 2,43 | 2,43 | -3,95% | 68.493,00 |
| 22.10.2025 | 2,42 | 2,77 | 2,42 | 2,53 | 4,55% | 184.063,00 |