1,158€
3,21%
Echtzeit-Aktienkurs TCL Multimedia Technology Holdings Ltd.
Bid:
Ask:
Aktienkurse zur TCL Multimedia Technology Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 3,03% | - |
| 04.09.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 0,40% | - |
| 03.09.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 1,45% | - |
| 02.09.2025 | 1,09 | 1,11 | 1,09 | 1,10 | -3,12% | - |
| 01.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,64% | 49,00 |
| 29.08.2025 | 1,19 | 1,19 | 1,17 | 1,18 | 1,81% | - |
| 28.08.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -4,02% | - |
| 27.08.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 7,33% | - |
| 26.08.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 5,44% | - |
| 25.08.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 3,84% | - |
| 22.08.2025 | 1,03 | 1,04 | 1,03 | 1,03 | -2,47% | - |
| 21.08.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,57% | - |
| 20.08.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 1,21% | - |
| 19.08.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -0,48% | - |
| 18.08.2025 | 1,03 | 1,05 | 1,03 | 1,04 | -2,26% | - |
| 15.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 2.200,00 |
| 14.08.2025 | 1,04 | 1,08 | 1,04 | 1,06 | 1,92% | - |
| 13.08.2025 | 1,04 | 1,05 | 1,04 | 1,04 | -3,96% | - |
| 12.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 8,16% | 2.058,00 |
| 11.08.2025 | 1,04 | 1,05 | 1,01 | 1,01 | -4,29% | 851,00 |
| 08.08.2025 | 1,12 | 1,12 | 1,05 | 1,05 | -0,47% | 1.000,00 |
| 07.08.2025 | 1,13 | 1,13 | 1,06 | 1,06 | -1,03% | 26,00 |
| 06.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -6,49% | 130,00 |
| 05.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,48% | 600,00 |
| 04.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,65% | 170,00 |
| 01.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,28% | 58,00 |
| 31.07.2025 | 1,12 | 1,14 | 1,11 | 1,14 | 2,21% | - |
| 30.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -5,61% | 2.200,00 |
| 29.07.2025 | 1,10 | 1,18 | 1,10 | 1,18 | 13,06% | 1.268,00 |
| 28.07.2025 | 1,12 | 1,12 | 1,04 | 1,04 | -3,88% | 1.100,00 |
| 24.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 5,56% | 13,00 |
| 23.07.2025 | 1,10 | 1,10 | 1,03 | 1,03 | -10,55% | 67,00 |
| 22.07.2025 | 1,08 | 1,15 | 1,08 | 1,15 | 2,59% | 171,00 |
| 21.07.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -4,44% | 85,00 |
| 18.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,78% | 100,00 |
| 17.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,74% | 100,00 |
| 14.07.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 3,11% | 11.303,00 |
| 11.07.2025 | 1,05 | 1,13 | 1,05 | 1,13 | 6,13% | 607,00 |
| 08.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,57% | 1,00 |
| 07.07.2025 | 1,08 | 1,08 | 0,99 | 1,06 | -1,95% | 99,00 |
| 04.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 7,92% | 2,00 |
| 01.07.2025 | 1,07 | 1,07 | 1,00 | 1,00 | -4,41% | 12,00 |
| 26.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,67% | 100,00 |
| 25.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 4,17% | 300,00 |
| 24.06.2025 | 1,08 | 1,08 | 1,01 | 1,01 | -0,49% | 1.034,00 |
| 23.06.2025 | 1,07 | 1,07 | 1,00 | 1,01 | 2,22% | 7.909,00 |
| 20.06.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -5,53% | 2.609,00 |
| 19.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,41% | 400,00 |
| 18.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 5,54% | 400,00 |
| 12.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,29% | 100,00 |
| 10.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | 150,00 |
| 09.06.2025 | 1,13 | 1,13 | 1,05 | 1,05 | -1,68% | 28,00 |
| 05.06.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -7,84% | 300,00 |
| 04.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,17% | 4.270,00 |
| 03.06.2025 | 1,12 | 1,20 | 1,12 | 1,20 | 7,92% | 1.021,00 |
| 02.06.2025 | 1,20 | 1,20 | 1,11 | 1,11 | -2,97% | 22,00 |
| 30.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,53% | 7,00 |
| 26.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -4,57% | 1.500,00 |
| 23.05.2025 | 1,25 | 1,25 | 1,16 | 1,16 | -1,86% | 3.062,00 |
| 22.05.2025 | 1,23 | 1,24 | 1,18 | 1,18 | -1,58% | 11.400,00 |
| 21.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | 3.250,00 |
| 20.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | 5.200,00 |
| 16.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,87% | 70,00 |
| 15.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,40% | 1.320,00 |
| 13.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 4,38% | 350,00 |
| 12.05.2025 | 1,22 | 1,23 | 1,19 | 1,19 | 2,07% | 24.329,00 |
| 09.05.2025 | 1,16 | 1,22 | 1,16 | 1,16 | 9,01% | 12.030,00 |
| 08.05.2025 | 1,08 | 1,13 | 1,07 | 1,07 | -4,05% | 15,00 |
| 07.05.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -3,39% | 123,00 |
| 06.05.2025 | 1,09 | 1,15 | 1,08 | 1,15 | -3,44% | 10.140,00 |
| 05.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 8,37% | 200,00 |
| 02.05.2025 | 1,18 | 1,18 | 1,10 | 1,10 | 2,42% | 11,00 |
| 30.04.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -1,47% | 245,00 |
| 28.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 4,91% | 4,00 |
| 25.04.2025 | 1,05 | 1,05 | 1,04 | 1,04 | 3,18% | 432,00 |
| 24.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 4,03% | 1,00 |
| 23.04.2025 | 1,04 | 1,04 | 0,97 | 0,97 | 0,31% | 89,00 |
| 15.04.2025 | 0,93 | 0,97 | 0,90 | 0,96 | 0,94% | 1.629,00 |
| 14.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 2,14% | 1.000,00 |
| 11.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -0,21% | 1.000,00 |
| 10.04.2025 | 0,95 | 0,95 | 0,94 | 0,94 | 17,86% | 5.855,00 |
| 09.04.2025 | 0,75 | 0,80 | 0,75 | 0,80 | 6,00% | 2.430,00 |
| 08.04.2025 | 0,81 | 0,81 | 0,74 | 0,75 | -12,28% | 21.400,00 |
| 07.04.2025 | 0,84 | 0,86 | 0,80 | 0,86 | -6,04% | 7.778,00 |
| 04.04.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -7,14% | 850,00 |
| 03.04.2025 | 0,98 | 0,98 | 0,95 | 0,98 | -5,77% | 3.915,00 |
| 02.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -6,31% | 1,00 |
| 01.04.2025 | 1,13 | 1,14 | 1,04 | 1,11 | -3,48% | 7.597,00 |
| 31.03.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 4,55% | 198,00 |
| 28.03.2025 | 1,12 | 1,12 | 1,10 | 1,10 | 10,55% | 19.070,00 |
| 27.03.2025 | 1,05 | 1,05 | 1,00 | 1,00 | -7,01% | 540,00 |
| 26.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 4,90% | 1.400,00 |
| 25.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | 1,00 |
| 24.03.2025 | 1,09 | 1,09 | 1,00 | 1,03 | 3,52% | 17.386,00 |
| 20.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 7,57% | 170,00 |
| 19.03.2025 | 0,97 | 0,97 | 0,92 | 0,93 | 0,00% | 3.550,00 |
| 17.03.2025 | 0,92 | 0,93 | 0,92 | 0,93 | 8,82% | 321,00 |
| 13.03.2025 | 0,89 | 0,91 | 0,85 | 0,85 | 0,00% | 1.020,00 |
| 10.03.2025 | 0,87 | 0,87 | 0,82 | 0,85 | 1,80% | 8.090,00 |
| 07.03.2025 | 0,84 | 0,84 | 0,84 | 0,84 | -9,73% | 2.000,00 |