0,581$
4,68%
Echtzeit-Aktienkurs TIAN RUIXIANG Holdings Ltd
Bid:
Ask:
Aktienkurse zur TIAN RUIXIANG Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,62 | 2,83 | 2,61 | 2,66 | 1,14% | 24.076,00 |
| 15.09.2025 | 3,09 | 3,14 | 2,50 | 2,63 | -17,81% | 82.879,00 |
| 12.09.2025 | 3,02 | 3,30 | 2,89 | 3,20 | 3,56% | 38.354,00 |
| 11.09.2025 | 3,04 | 3,17 | 2,88 | 3,09 | -6,65% | 37.392,00 |
| 10.09.2025 | 3,35 | 3,45 | 2,81 | 3,31 | -1,49% | 455.439,00 |
| 09.09.2025 | 2,70 | 3,41 | 2,70 | 3,36 | 24,44% | 213.030,00 |
| 08.09.2025 | 2,50 | 2,85 | 2,21 | 2,70 | 8,43% | 62.514,00 |
| 05.09.2025 | 2,09 | 2,55 | 2,08 | 2,49 | 57,59% | 50.768,00 |
| 13.12.2024 | 1,52 | 1,62 | 1,51 | 1,58 | 4,48% | 16.506,00 |
| 12.12.2024 | 1,57 | 1,61 | 1,51 | 1,51 | -3,68% | 6.230,00 |
| 11.12.2024 | 1,62 | 1,66 | 1,49 | 1,57 | -1,88% | 33.941,00 |
| 10.12.2024 | 1,64 | 1,73 | 1,55 | 1,60 | -1,84% | 59.319,00 |
| 09.12.2024 | 1,59 | 1,85 | 1,42 | 1,63 | 3,82% | 163.887,00 |
| 06.12.2024 | 1,66 | 1,66 | 1,43 | 1,57 | -7,65% | 128.372,00 |
| 05.12.2024 | 1,68 | 1,70 | 1,68 | 1,70 | -1,73% | 2.379,00 |
| 04.12.2024 | 1,69 | 1,74 | 1,69 | 1,73 | -0,57% | 2.878,00 |
| 03.12.2024 | 1,69 | 1,74 | 1,66 | 1,74 | 2,35% | 3.928,00 |
| 02.12.2024 | 1,79 | 1,79 | 1,67 | 1,70 | -1,01% | 12.258,00 |
| 29.11.2024 | 1,78 | 1,78 | 1,72 | 1,72 | 1,02% | 1.178,00 |
| 27.11.2024 | 1,70 | 1,80 | 1,66 | 1,70 | 0,59% | 5.923,00 |
| 26.11.2024 | 1,74 | 1,74 | 1,67 | 1,69 | -2,87% | 1.073,00 |
| 25.11.2024 | 1,81 | 1,81 | 1,73 | 1,74 | -2,25% | 7.344,00 |
| 22.11.2024 | 1,76 | 1,78 | 1,73 | 1,78 | 1,71% | 4.111,00 |
| 20.11.2024 | 1,65 | 1,89 | 1,65 | 1,75 | 6,71% | 123.394,00 |
| 19.11.2024 | 1,64 | 1,80 | 1,59 | 1,64 | 3,80% | 125.420,00 |
| 18.11.2024 | 1,61 | 1,65 | 1,58 | 1,58 | -1,86% | 10.050,00 |
| 15.11.2024 | 1,65 | 1,68 | 1,61 | 1,61 | -1,47% | 7.668,00 |
| 14.11.2024 | 1,76 | 1,85 | 1,60 | 1,63 | -7,37% | 35.618,00 |
| 13.11.2024 | 1,73 | 1,81 | 1,71 | 1,76 | 3,16% | 34.035,00 |
| 12.11.2024 | 1,74 | 1,78 | 1,71 | 1,71 | -5,00% | 15.996,00 |
| 11.11.2024 | 1,79 | 1,80 | 1,70 | 1,80 | 5,88% | 27.314,00 |
| 08.11.2024 | 1,78 | 1,78 | 1,70 | 1,70 | -2,30% | 11.487,00 |
| 07.11.2024 | 1,83 | 1,86 | 1,74 | 1,74 | -3,33% | 16.094,00 |
| 06.11.2024 | 1,91 | 1,91 | 1,78 | 1,80 | -1,64% | 9.863,00 |
| 05.11.2024 | 1,80 | 1,85 | 1,77 | 1,83 | 5,17% | 8.815,00 |
| 04.11.2024 | 1,83 | 1,84 | 1,73 | 1,74 | -4,92% | 28.329,00 |
| 01.11.2024 | 1,89 | 1,89 | 1,82 | 1,83 | -1,08% | 14.235,00 |
| 31.10.2024 | 1,92 | 1,92 | 1,84 | 1,85 | -5,13% | 22.410,00 |
| 30.10.2024 | 1,94 | 2,04 | 1,87 | 1,95 | -1,52% | 16.596,00 |
| 29.10.2024 | 2,01 | 2,19 | 1,98 | 1,98 | -4,81% | 13.751,00 |
| 28.10.2024 | 1,96 | 2,09 | 1,96 | 2,08 | 2,46% | 23.744,00 |
| 25.10.2024 | 2,12 | 2,13 | 2,03 | 2,03 | 1,00% | 17.754,00 |
| 24.10.2024 | 2,10 | 2,16 | 1,95 | 2,01 | -6,07% | 48.474,00 |
| 23.10.2024 | 2,07 | 2,22 | 2,01 | 2,14 | 3,38% | 112.449,00 |
| 22.10.2024 | 1,94 | 2,25 | 1,86 | 2,07 | 6,70% | 208.664,00 |
| 21.10.2024 | 1,94 | 1,98 | 1,88 | 1,94 | 1,57% | 28.858,00 |
| 18.10.2024 | 1,82 | 1,95 | 1,82 | 1,91 | 2,14% | 25.593,00 |
| 17.10.2024 | 1,96 | 1,96 | 1,82 | 1,87 | -3,11% | 55.698,00 |
| 16.10.2024 | 1,88 | 1,98 | 1,76 | 1,93 | 11,56% | 102.578,00 |
| 15.10.2024 | 1,80 | 1,81 | 1,73 | 1,73 | -5,98% | 46.171,00 |
| 14.10.2024 | 1,92 | 1,92 | 1,84 | 1,84 | -5,64% | 9.321,00 |
| 11.10.2024 | 1,80 | 1,95 | 1,78 | 1,95 | 8,94% | 17.748,00 |
| 10.10.2024 | 1,85 | 1,86 | 1,79 | 1,79 | -2,19% | 14.546,00 |
| 09.10.2024 | 1,79 | 1,92 | 1,79 | 1,83 | -1,61% | 12.413,00 |
| 08.10.2024 | 1,86 | 1,91 | 1,85 | 1,86 | -2,62% | 15.003,00 |
| 07.10.2024 | 2,02 | 2,02 | 1,86 | 1,91 | -1,04% | 55.139,00 |
| 04.10.2024 | 1,94 | 2,00 | 1,89 | 1,93 | -1,03% | 48.142,00 |
| 03.10.2024 | 2,00 | 2,00 | 1,95 | 1,95 | -8,02% | 25.399,00 |
| 02.10.2024 | 1,93 | 2,14 | 1,88 | 2,12 | 10,42% | 91.127,00 |
| 01.10.2024 | 2,18 | 2,18 | 1,83 | 1,92 | -7,47% | 41.970,00 |
| 30.09.2024 | 2,02 | 2,20 | 2,01 | 2,08 | 1,22% | 93.665,00 |
| 27.09.2024 | 2,00 | 2,13 | 1,92 | 2,05 | 6,22% | 141.997,00 |
| 26.09.2024 | 1,98 | 2,09 | 1,84 | 1,93 | 1,58% | 80.902,00 |
| 25.09.2024 | 1,80 | 1,94 | 1,80 | 1,90 | 4,97% | 63.692,00 |
| 24.09.2024 | 1,78 | 1,88 | 1,73 | 1,81 | 0,56% | 11.720,00 |
| 23.09.2024 | 1,82 | 1,83 | 1,78 | 1,80 | -1,97% | 8.929,00 |
| 20.09.2024 | 1,80 | 1,84 | 1,79 | 1,84 | -0,75% | 6.265,00 |
| 19.09.2024 | 1,86 | 1,91 | 1,85 | 1,85 | -4,64% | 6.769,00 |
| 18.09.2024 | 1,90 | 1,95 | 1,86 | 1,94 | 1,04% | 14.576,00 |
| 17.09.2024 | 1,78 | 1,96 | 1,78 | 1,92 | 8,47% | 50.266,00 |
| 16.09.2024 | 1,77 | 1,79 | 1,72 | 1,77 | 0,00% | 21.193,00 |
| 13.09.2024 | 1,72 | 1,77 | 1,71 | 1,77 | 6,63% | 32.567,00 |
| 12.09.2024 | 1,90 | 2,03 | 1,65 | 1,66 | -12,63% | 99.433,00 |
| 11.09.2024 | 1,85 | 2,05 | 1,84 | 1,90 | 7,89% | 179.278,00 |
| 10.09.2024 | 1,70 | 1,79 | 1,70 | 1,76 | 4,20% | 5.079,00 |
| 09.09.2024 | 1,78 | 1,78 | 1,69 | 1,69 | -2,31% | 6.942,00 |
| 06.09.2024 | 1,75 | 1,76 | 1,68 | 1,73 | -0,57% | 17.474,00 |
| 05.09.2024 | 1,82 | 1,83 | 1,73 | 1,74 | -4,92% | 10.754,00 |
| 04.09.2024 | 1,73 | 1,84 | 1,73 | 1,83 | 5,78% | 18.540,00 |
| 03.09.2024 | 1,73 | 1,76 | 1,72 | 1,73 | 0,00% | 6.927,00 |
| 30.08.2024 | 1,81 | 1,86 | 1,70 | 1,73 | -1,14% | 21.308,00 |
| 29.08.2024 | 1,76 | 1,86 | 1,75 | 1,75 | -3,31% | 31.650,00 |
| 28.08.2024 | 1,84 | 1,90 | 1,75 | 1,81 | 0,00% | 50.376,00 |
| 27.08.2024 | 1,76 | 1,86 | 1,76 | 1,81 | 0,00% | 112.930,00 |
| 26.08.2024 | 1,96 | 1,96 | 1,73 | 1,81 | -3,21% | 33.381,00 |
| 23.08.2024 | 1,91 | 1,96 | 1,85 | 1,87 | -4,59% | 42.462,00 |
| 22.08.2024 | 1,98 | 2,06 | 1,87 | 1,96 | 1,55% | 126.367,00 |
| 21.08.2024 | 1,81 | 1,96 | 1,78 | 1,93 | 3,76% | 220.257,00 |
| 20.08.2024 | 1,73 | 1,91 | 1,73 | 1,86 | 5,68% | 167.864,00 |
| 19.08.2024 | 1,68 | 1,78 | 1,68 | 1,76 | 5,39% | 16.477,00 |
| 16.08.2024 | 1,67 | 1,76 | 1,65 | 1,67 | -2,34% | 16.566,00 |
| 15.08.2024 | 1,61 | 1,74 | 1,61 | 1,71 | 6,87% | 12.799,00 |
| 14.08.2024 | 1,75 | 1,76 | 1,55 | 1,60 | -7,51% | 22.436,00 |
| 13.08.2024 | 1,72 | 1,80 | 1,71 | 1,73 | 1,17% | 8.830,00 |
| 12.08.2024 | 1,85 | 1,85 | 1,70 | 1,71 | -7,57% | 21.642,00 |
| 09.08.2024 | 1,79 | 1,85 | 1,70 | 1,85 | 4,52% | 107.243,00 |
| 08.08.2024 | 1,53 | 1,80 | 1,53 | 1,77 | 10,63% | 133.583,00 |
| 07.08.2024 | 1,67 | 1,69 | 1,57 | 1,60 | -1,23% | 38.157,00 |
| 06.08.2024 | 1,61 | 1,68 | 1,54 | 1,62 | 5,19% | 216.648,00 |
| 05.08.2024 | 1,58 | 1,68 | 1,54 | 1,54 | -10,47% | 36.976,00 |