1,150€
8,49%
Echtzeit-Aktienkurs tokentus investment AG
Bid:
Ask:
Aktienkurse zur tokentus investment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,09 | 1,33 | 1,09 | 1,13 | 6,60% | - |
| 08.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 07.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 06.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 05.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 02.05.2025 | 0,99 | 1,06 | 0,99 | 1,06 | 6,53% | - |
| 30.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 29.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -4,33% | - |
| 28.04.2025 | 1,03 | 1,04 | 0,98 | 1,04 | -0,95% | 2.400,00 |
| 25.04.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,96% | - |
| 24.04.2025 | 1,05 | 1,07 | 1,04 | 1,04 | -0,95% | 1.000,00 |
| 23.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 22.04.2025 | 1,03 | 1,10 | 1,03 | 1,10 | 6,80% | 500,00 |
| 17.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 16.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 15.04.2025 | 1,08 | 1,08 | 1,03 | 1,03 | -2,83% | - |
| 14.04.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 3,92% | - |
| 11.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 10.04.2025 | 1,01 | 1,06 | 1,00 | 1,06 | 23,98% | - |
| 09.04.2025 | 1,00 | 1,00 | 0,86 | 0,86 | -12,76% | - |
| 08.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 14,62% | - |
| 07.04.2025 | 0,98 | 0,98 | 0,86 | 0,86 | -12,31% | - |
| 04.04.2025 | 1,05 | 1,05 | 0,98 | 0,98 | -8,88% | 1.000,00 |
| 03.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -6,14% | - |
| 02.04.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 01.04.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 8,57% | - |
| 31.03.2025 | 1,15 | 1,18 | 1,05 | 1,05 | -11,02% | 20.000,00 |
| 28.03.2025 | 1,10 | 1,20 | 1,10 | 1,18 | -0,84% | 27.796,00 |
| 27.03.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,65% | 1.681,00 |
| 26.03.2025 | 1,20 | 1,25 | 1,20 | 1,21 | 0,83% | 5.000,00 |
| 25.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 2.600,00 |
| 24.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 21.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 20.03.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 6,19% | - |
| 19.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 18.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 17.03.2025 | 1,22 | 1,22 | 1,13 | 1,13 | -7,38% | - |
| 14.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 13.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 12.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 11.03.2025 | 1,28 | 1,29 | 1,25 | 1,25 | -3,10% | - |
| 10.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 07.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 06.03.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,56% | - |
| 05.03.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 2,40% | - |
| 04.03.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -6,02% | - |
| 03.03.2025 | 1,23 | 1,38 | 1,23 | 1,33 | 10,83% | 100,00 |
| 28.02.2025 | 1,22 | 1,22 | 1,15 | 1,20 | -1,64% | 31.350,00 |
| 27.02.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -1,61% | - |
| 26.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 25.02.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -3,82% | 9.770,00 |
| 24.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 21.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 20.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 19.02.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 5,65% | - |
| 18.02.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -4,62% | - |
| 17.02.2025 | 1,28 | 1,36 | 1,28 | 1,30 | 1,56% | 20.200,00 |
| 14.02.2025 | 1,34 | 1,34 | 1,28 | 1,28 | -1,54% | 100,00 |
| 13.02.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 3,17% | - |
| 12.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 11.02.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -3,13% | - |
| 10.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 07.02.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -6,57% | - |
| 06.02.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | - |
| 05.02.2025 | 1,37 | 1,44 | 1,37 | 1,38 | -4,83% | 1.854,00 |
| 04.02.2025 | 1,29 | 1,45 | 1,29 | 1,45 | 5,07% | 1.250,00 |
| 03.02.2025 | 1,34 | 1,38 | 1,30 | 1,38 | -4,17% | 6.410,00 |
| 31.01.2025 | 1,47 | 1,47 | 1,40 | 1,44 | 0,00% | 10.496,00 |
| 30.01.2025 | 1,35 | 1,45 | 1,35 | 1,44 | 9,09% | 250,00 |
| 29.01.2025 | 1,29 | 1,39 | 1,29 | 1,32 | 3,13% | 250,00 |
| 28.01.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 5,79% | - |
| 27.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 24.01.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -0,84% | - |
| 23.01.2025 | 1,24 | 1,28 | 1,19 | 1,19 | -4,03% | 600,00 |
| 22.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 21.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 20.01.2025 | 1,24 | 1,29 | 1,24 | 1,26 | 0,80% | 775,00 |
| 17.01.2025 | 1,12 | 1,25 | 1,12 | 1,25 | 11,61% | - |
| 16.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 15.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 14.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 13.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 10,00 |
| 10.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 09.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 08.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 07.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 06.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 03.01.2025 | 1,02 | 1,08 | 1,01 | 1,07 | 1,90% | - |
| 02.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 30.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 27.12.2024 | 1,03 | 1,12 | 1,03 | 1,10 | 6,80% | 3.470,00 |
| 23.12.2024 | 1,17 | 1,17 | 1,02 | 1,03 | -13,45% | - |
| 20.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 19.12.2024 | 1,19 | 1,24 | 1,19 | 1,24 | 4,20% | 750,00 |
| 18.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 17.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 16.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 13.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 12.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 11.12.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 3,36% | 500,00 |