2,610€
7,85%
Echtzeit-Aktienkurs TomTom N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur TomTom N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 2,62 | 2,66 | 2,56 | 2,61 | 0,00% | - |
| 21.07.2025 | 2,64 | 2,70 | 2,55 | 2,61 | -1,88% | - |
| 18.07.2025 | 2,79 | 2,85 | 2,66 | 2,66 | -3,27% | - |
| 17.07.2025 | 2,77 | 2,80 | 2,69 | 2,75 | 1,48% | - |
| 16.07.2025 | 2,65 | 2,74 | 2,58 | 2,71 | 3,44% | - |
| 15.07.2025 | 2,66 | 2,73 | 2,37 | 2,62 | 6,94% | - |
| 14.07.2025 | 2,48 | 2,50 | 2,44 | 2,45 | -2,78% | - |
| 11.07.2025 | 2,54 | 2,74 | 2,15 | 2,52 | -1,56% | - |
| 10.07.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 1,59% | - |
| 09.07.2025 | 2,54 | 2,54 | 2,46 | 2,52 | 0,80% | - |
| 08.07.2025 | 2,52 | 2,73 | 2,48 | 2,50 | -2,34% | - |
| 07.07.2025 | 2,49 | 2,57 | 2,46 | 2,56 | 2,81% | - |
| 04.07.2025 | 2,53 | 2,54 | 2,47 | 2,49 | -2,35% | - |
| 03.07.2025 | 2,52 | 2,58 | 2,52 | 2,55 | 0,00% | - |
| 02.07.2025 | 2,44 | 2,56 | 2,43 | 2,55 | 5,37% | - |
| 01.07.2025 | 2,46 | 2,50 | 2,35 | 2,42 | -5,10% | - |
| 30.06.2025 | 2,57 | 2,61 | 2,47 | 2,55 | 0,79% | - |
| 27.06.2025 | 2,56 | 2,60 | 2,51 | 2,53 | 0,00% | - |
| 26.06.2025 | 2,54 | 2,59 | 2,51 | 2,53 | 0,00% | - |
| 25.06.2025 | 2,36 | 2,61 | 2,36 | 2,53 | -2,32% | - |
| 24.06.2025 | 2,60 | 2,61 | 2,52 | 2,59 | 2,37% | - |
| 23.06.2025 | 2,54 | 2,62 | 2,48 | 2,53 | -1,17% | - |
| 20.06.2025 | 2,58 | 2,67 | 2,21 | 2,56 | 0,39% | - |
| 19.06.2025 | 2,61 | 2,65 | 2,55 | 2,55 | -4,14% | - |
| 18.06.2025 | 2,48 | 2,72 | 2,48 | 2,66 | -2,21% | - |
| 17.06.2025 | 2,74 | 2,78 | 2,70 | 2,72 | 0,00% | - |
| 16.06.2025 | 2,78 | 2,81 | 2,70 | 2,72 | -1,09% | - |
| 13.06.2025 | 2,77 | 2,82 | 2,72 | 2,75 | -1,08% | - |
| 12.06.2025 | 2,84 | 2,86 | 2,74 | 2,78 | 0,72% | - |
| 11.06.2025 | 2,72 | 2,87 | 2,68 | 2,76 | 6,15% | - |
| 10.06.2025 | 2,62 | 2,69 | 2,52 | 2,60 | 1,56% | - |
| 09.06.2025 | 2,58 | 2,76 | 2,46 | 2,56 | 1,99% | - |
| 06.06.2025 | 2,57 | 2,63 | 2,49 | 2,51 | 0,80% | - |
| 05.06.2025 | 2,47 | 2,58 | 2,43 | 2,49 | 3,75% | - |
| 04.06.2025 | 2,26 | 2,53 | 2,26 | 2,40 | 2,13% | - |
| 03.06.2025 | 2,42 | 2,45 | 2,34 | 2,35 | 0,86% | - |
| 02.06.2025 | 2,40 | 2,43 | 2,32 | 2,33 | -1,69% | - |
| 30.05.2025 | 2,18 | 2,42 | 2,18 | 2,37 | 2,16% | - |
| 29.05.2025 | 2,41 | 2,42 | 2,32 | 2,32 | -0,43% | - |
| 28.05.2025 | 2,38 | 2,76 | 2,25 | 2,33 | -1,27% | - |
| 27.05.2025 | 2,40 | 2,42 | 2,34 | 2,36 | -2,07% | - |
| 26.05.2025 | 2,42 | 2,43 | 2,39 | 2,41 | 3,43% | - |
| 23.05.2025 | 2,44 | 2,46 | 2,29 | 2,33 | -2,10% | - |
| 22.05.2025 | 2,45 | 2,46 | 2,35 | 2,38 | 0,42% | - |
| 21.05.2025 | 2,48 | 2,49 | 2,35 | 2,37 | -0,42% | - |
| 20.05.2025 | 2,48 | 2,54 | 2,37 | 2,38 | -0,42% | - |
| 19.05.2025 | 2,49 | 3,80 | 2,26 | 2,39 | -0,42% | - |
| 16.05.2025 | 2,28 | 2,51 | 2,28 | 2,40 | 0,00% | - |
| 15.05.2025 | 2,24 | 2,57 | 2,24 | 2,40 | -0,41% | - |
| 14.05.2025 | 2,26 | 2,50 | 2,26 | 2,41 | 0,84% | - |
| 13.05.2025 | 2,44 | 2,49 | 2,39 | 2,39 | 1,27% | - |
| 12.05.2025 | 2,32 | 2,45 | 2,23 | 2,36 | 5,83% | - |
| 09.05.2025 | 2,34 | 2,36 | 2,20 | 2,23 | -1,33% | - |
| 08.05.2025 | 2,12 | 2,36 | 2,12 | 2,26 | -0,44% | - |
| 07.05.2025 | 2,30 | 2,38 | 2,24 | 2,27 | 1,34% | - |
| 06.05.2025 | 2,34 | 2,36 | 2,21 | 2,24 | -3,03% | - |
| 05.05.2025 | 2,39 | 2,40 | 2,28 | 2,31 | -0,86% | - |
| 02.05.2025 | 2,34 | 2,46 | 2,21 | 2,33 | 2,64% | - |
| 30.04.2025 | 2,34 | 2,34 | 2,20 | 2,27 | 0,89% | - |
| 29.04.2025 | 2,35 | 2,36 | 2,22 | 2,25 | -1,32% | - |
| 28.04.2025 | 2,38 | 2,38 | 2,23 | 2,28 | -0,87% | - |
| 25.04.2025 | 2,38 | 2,39 | 2,26 | 2,30 | -0,43% | - |
| 24.04.2025 | 2,42 | 2,42 | 2,28 | 2,31 | -4,55% | - |
| 23.04.2025 | 2,54 | 2,55 | 2,39 | 2,42 | -3,97% | - |
| 22.04.2025 | 2,51 | 2,54 | 2,43 | 2,52 | 5,88% | - |
| 17.04.2025 | 2,41 | 2,57 | 2,36 | 2,38 | 1,71% | - |
| 16.04.2025 | 2,57 | 2,63 | 2,31 | 2,34 | -8,24% | - |
| 15.04.2025 | 2,34 | 2,71 | 2,12 | 2,55 | 18,88% | - |
| 14.04.2025 | 2,13 | 2,16 | 1,89 | 2,15 | 5,67% | - |
| 11.04.2025 | 2,13 | 2,17 | 1,98 | 2,03 | -0,25% | - |
| 10.04.2025 | 2,34 | 2,34 | 2,02 | 2,04 | -6,44% | - |
| 09.04.2025 | 2,11 | 2,18 | 1,70 | 2,18 | 2,84% | - |
| 08.04.2025 | 2,25 | 2,26 | 2,10 | 2,12 | -0,47% | - |
| 07.04.2025 | 2,09 | 2,31 | 1,76 | 2,13 | -5,13% | - |
| 04.04.2025 | 2,00 | 2,70 | 1,99 | 2,24 | 4,19% | - |
| 03.04.2025 | 2,23 | 2,30 | 2,11 | 2,15 | -1,38% | - |
| 02.04.2025 | 2,25 | 2,33 | 2,17 | 2,18 | -0,91% | - |
| 01.04.2025 | 2,37 | 2,40 | 2,20 | 2,20 | -3,93% | - |
| 31.03.2025 | 2,49 | 2,50 | 2,27 | 2,29 | 3,85% | - |
| 28.03.2025 | 2,32 | 2,70 | 2,21 | 2,21 | -10,00% | - |
| 27.03.2025 | 2,58 | 2,62 | 2,42 | 2,45 | -2,00% | - |
| 26.03.2025 | 2,61 | 2,65 | 2,33 | 2,50 | 0,40% | - |
| 25.03.2025 | 2,53 | 2,63 | 2,45 | 2,49 | 0,81% | - |
| 24.03.2025 | 2,57 | 2,62 | 2,17 | 2,47 | 2,92% | - |
| 21.03.2025 | 2,55 | 2,56 | 2,17 | 2,40 | 0,00% | - |
| 20.03.2025 | 2,32 | 2,77 | 2,32 | 2,40 | -9,09% | - |
| 19.03.2025 | 2,50 | 2,75 | 2,37 | 2,64 | 0,38% | - |
| 18.03.2025 | 2,51 | 2,74 | 2,41 | 2,63 | 9,58% | - |
| 17.03.2025 | 2,33 | 2,40 | 2,07 | 2,40 | 5,73% | - |
| 14.03.2025 | 2,34 | 2,39 | 2,07 | 2,27 | 9,93% | - |
| 13.03.2025 | 2,20 | 2,78 | 2,07 | 2,07 | -10,22% | - |
| 12.03.2025 | 2,36 | 2,76 | 2,24 | 2,30 | 4,55% | - |
| 11.03.2025 | 2,40 | 2,78 | 2,20 | 2,20 | -2,22% | - |
| 10.03.2025 | 2,37 | 2,47 | 2,04 | 2,25 | 0,00% | - |
| 07.03.2025 | 2,42 | 2,49 | 2,05 | 2,25 | -2,17% | - |
| 06.03.2025 | 2,35 | 2,43 | 1,65 | 2,30 | 2,68% | - |
| 05.03.2025 | 2,29 | 2,31 | 1,77 | 2,24 | 4,43% | - |
| 04.03.2025 | 2,28 | 2,30 | 1,79 | 2,15 | -7,14% | - |
| 03.03.2025 | 2,29 | 2,32 | 1,80 | 2,31 | -0,43% | - |
| 28.02.2025 | 2,28 | 2,32 | 1,81 | 2,32 | 4,98% | - |