10,290$
-0,10%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,06 | 10,35 | 9,90 | 10,30 | 1,18% | 477.864,00 |
| 06.03.2026 | 10,67 | 10,70 | 10,16 | 10,18 | -5,13% | 425.222,00 |
| 05.03.2026 | 10,98 | 10,99 | 10,53 | 10,73 | -1,92% | 483.589,00 |
| 04.03.2026 | 10,65 | 11,10 | 10,61 | 10,94 | 2,92% | 466.771,00 |
| 03.03.2026 | 10,70 | 10,87 | 10,24 | 10,63 | -4,02% | 2.298.646,00 |
| 02.03.2026 | 10,36 | 11,42 | 10,22 | 11,08 | 2,98% | 218.799,00 |
| 27.02.2026 | 10,87 | 11,20 | 10,56 | 10,76 | -1,87% | 905.449,00 |
| 26.02.2026 | 10,85 | 11,00 | 10,71 | 10,96 | 0,64% | 351.090,00 |
| 25.02.2026 | 10,65 | 10,95 | 10,53 | 10,89 | 2,45% | 230.438,00 |
| 24.02.2026 | 9,99 | 10,69 | 9,91 | 10,63 | 6,83% | 374.709,00 |
| 23.02.2026 | 10,08 | 10,14 | 9,90 | 9,95 | -1,68% | 183.956,00 |
| 20.02.2026 | 10,59 | 10,71 | 10,08 | 10,12 | -4,26% | 430.038,00 |
| 19.02.2026 | 10,48 | 10,62 | 10,26 | 10,57 | 0,76% | 714.970,00 |
| 18.02.2026 | 10,17 | 10,51 | 9,95 | 10,49 | 5,85% | 283.627,00 |
| 17.02.2026 | 11,05 | 11,05 | 9,91 | 9,91 | -9,70% | 750.684,00 |
| 13.02.2026 | 10,95 | 11,29 | 10,83 | 10,98 | 0,87% | 157.214,00 |
| 12.02.2026 | 11,10 | 11,13 | 10,67 | 10,88 | -1,54% | 548.323,00 |
| 11.02.2026 | 11,25 | 11,29 | 10,93 | 11,05 | -1,78% | 397.278,00 |
| 10.02.2026 | 11,29 | 11,44 | 11,16 | 11,25 | -0,09% | 525.246,00 |
| 09.02.2026 | 11,48 | 11,51 | 11,05 | 11,26 | -1,79% | 276.967,00 |
| 06.02.2026 | 11,23 | 11,53 | 11,13 | 11,47 | 5,23% | 603.515,00 |
| 05.02.2026 | 12,42 | 12,42 | 10,89 | 10,90 | -12,45% | 1.789.128,00 |
| 04.02.2026 | 12,38 | 12,52 | 12,10 | 12,45 | 2,09% | 725.828,00 |
| 03.02.2026 | 12,36 | 12,45 | 12,00 | 12,19 | -0,89% | 822.081,00 |
| 02.02.2026 | 12,55 | 12,81 | 12,29 | 12,30 | -3,72% | 216.948,00 |
| 30.01.2026 | 13,40 | 13,61 | 12,67 | 12,78 | -5,72% | 577.064,00 |
| 29.01.2026 | 13,67 | 13,69 | 13,27 | 13,55 | -0,59% | 674.703,00 |
| 28.01.2026 | 14,06 | 14,09 | 13,63 | 13,63 | -3,23% | 563.298,00 |
| 27.01.2026 | 14,04 | 14,12 | 13,83 | 14,09 | 0,43% | 356.405,00 |
| 26.01.2026 | 14,46 | 14,50 | 13,82 | 14,03 | -3,44% | 307.995,00 |
| 23.01.2026 | 14,71 | 15,37 | 14,50 | 14,53 | -1,73% | 553.206,00 |
| 22.01.2026 | 14,26 | 14,85 | 14,12 | 14,78 | 4,67% | 702.556,00 |
| 21.01.2026 | 14,03 | 14,73 | 13,64 | 14,12 | 1,47% | 659.520,00 |
| 20.01.2026 | 13,71 | 14,96 | 13,35 | 13,92 | 0,25% | 967.741,00 |
| 16.01.2026 | 13,73 | 13,94 | 13,46 | 13,88 | 1,61% | 454.829,00 |
| 15.01.2026 | 14,08 | 14,08 | 13,64 | 13,66 | -2,18% | 420.770,00 |
| 14.01.2026 | 14,00 | 14,11 | 13,76 | 13,97 | -0,07% | 376.836,00 |
| 13.01.2026 | 13,94 | 14,27 | 13,56 | 13,98 | 0,50% | 560.130,00 |
| 12.01.2026 | 14,64 | 14,64 | 13,90 | 13,91 | -3,40% | 262.838,00 |
| 09.01.2026 | 14,09 | 14,41 | 14,07 | 14,40 | 2,86% | 743.048,00 |
| 08.01.2026 | 13,59 | 14,25 | 13,45 | 14,00 | 2,68% | 494.017,00 |
| 07.01.2026 | 14,18 | 14,27 | 13,62 | 13,63 | -4,88% | 496.609,00 |
| 06.01.2026 | 14,31 | 14,79 | 13,96 | 14,33 | -0,45% | 756.179,00 |
| 05.01.2026 | 14,40 | 14,49 | 13,79 | 14,40 | 4,58% | 592.977,00 |
| 02.01.2026 | 13,52 | 14,17 | 13,25 | 13,77 | 3,89% | 1.223.869,00 |
| 31.12.2025 | 12,55 | 13,79 | 12,54 | 13,25 | 5,37% | 1.660.199,00 |
| 30.12.2025 | 13,04 | 13,42 | 12,56 | 12,58 | -4,45% | 683.887,00 |
| 29.12.2025 | 13,74 | 13,74 | 13,14 | 13,16 | -4,50% | 324.155,00 |
| 26.12.2025 | 14,65 | 14,76 | 13,68 | 13,78 | -3,84% | 1.034.122,00 |
| 24.12.2025 | 14,29 | 15,15 | 14,04 | 14,33 | 1,38% | 896.387,00 |
| 23.12.2025 | 14,55 | 15,07 | 13,74 | 14,14 | -1,91% | 1.606.631,00 |
| 22.12.2025 | 16,55 | 17,09 | 14,28 | 14,41 | -10,44% | 1.192.931,00 |
| 19.12.2025 | 15,27 | 17,08 | 14,77 | 16,09 | 8,31% | 3.139.658,00 |
| 18.12.2025 | 10,53 | 15,20 | 10,53 | 14,86 | 41,81% | 3.629.013,00 |
| 17.12.2025 | 10,72 | 10,95 | 10,46 | 10,48 | -2,29% | 362.966,00 |
| 16.12.2025 | 10,41 | 10,76 | 10,38 | 10,72 | 2,49% | 435.806,00 |
| 15.12.2025 | 10,73 | 10,73 | 10,37 | 10,46 | -1,88% | 518.435,00 |
| 12.12.2025 | 10,91 | 11,00 | 10,62 | 10,66 | -2,38% | 305.303,00 |
| 11.12.2025 | 11,19 | 11,29 | 10,67 | 10,92 | -3,32% | 545.380,00 |
| 10.12.2025 | 11,26 | 11,41 | 11,14 | 11,30 | -0,09% | 238.273,00 |
| 09.12.2025 | 11,13 | 11,45 | 11,00 | 11,31 | 2,08% | 385.580,00 |
| 08.12.2025 | 11,45 | 11,45 | 11,02 | 11,08 | -2,59% | 243.178,00 |
| 05.12.2025 | 11,81 | 11,81 | 11,31 | 11,37 | -3,56% | 617.348,00 |
| 04.12.2025 | 11,49 | 11,87 | 11,33 | 11,79 | 2,52% | 492.652,00 |
| 03.12.2025 | 11,25 | 11,56 | 11,04 | 11,50 | 2,68% | 506.561,00 |
| 02.12.2025 | 10,95 | 11,25 | 10,90 | 11,20 | 1,27% | 443.656,00 |
| 01.12.2025 | 11,41 | 11,41 | 10,81 | 11,06 | -4,41% | 106.466,00 |
| 28.11.2025 | 11,19 | 11,76 | 11,15 | 11,57 | 4,47% | 547.402,00 |
| 26.11.2025 | 10,79 | 11,17 | 10,72 | 11,08 | 3,17% | 951.788,00 |
| 25.11.2025 | 10,57 | 10,78 | 10,41 | 10,74 | 1,27% | 378.810,00 |
| 24.11.2025 | 10,49 | 10,66 | 10,37 | 10,60 | 2,71% | 237.406,00 |
| 21.11.2025 | 10,33 | 10,67 | 10,19 | 10,32 | -0,29% | 694.312,00 |
| 20.11.2025 | 10,47 | 11,06 | 10,24 | 10,35 | 0,73% | 1.076.704,00 |
| 19.11.2025 | 10,75 | 10,83 | 10,27 | 10,28 | -4,55% | 850.040,00 |
| 18.11.2025 | 10,74 | 10,91 | 10,33 | 10,77 | -0,74% | 869.304,00 |
| 17.11.2025 | 11,10 | 11,21 | 10,47 | 10,85 | -1,99% | 544.153,00 |
| 14.11.2025 | 11,90 | 11,93 | 11,02 | 11,07 | -8,14% | 1.384.597,00 |
| 13.11.2025 | 12,68 | 12,68 | 11,91 | 12,05 | -4,59% | 742.291,00 |
| 12.11.2025 | 12,91 | 12,99 | 12,50 | 12,63 | -2,06% | 834.639,00 |
| 11.11.2025 | 13,36 | 13,40 | 12,88 | 12,89 | -3,88% | 677.574,00 |
| 10.11.2025 | 13,30 | 13,62 | 13,17 | 13,41 | 2,37% | 315.252,00 |
| 07.11.2025 | 13,39 | 13,39 | 12,71 | 13,10 | -1,73% | 1.405.861,00 |
| 06.11.2025 | 14,14 | 14,24 | 13,33 | 13,33 | -5,93% | 1.443.842,00 |
| 05.11.2025 | 13,78 | 14,22 | 13,73 | 14,17 | 2,57% | 820.221,00 |
| 04.11.2025 | 14,29 | 14,33 | 13,80 | 13,82 | -4,89% | 1.157.398,00 |
| 03.11.2025 | 15,36 | 15,40 | 14,52 | 14,53 | -5,22% | 336.221,00 |
| 31.10.2025 | 15,57 | 15,58 | 15,22 | 15,33 | -0,07% | 1.026.194,00 |
| 30.10.2025 | 15,95 | 15,98 | 15,33 | 15,34 | -3,95% | 887.956,00 |
| 29.10.2025 | 16,34 | 16,34 | 15,92 | 15,97 | -1,18% | 878.399,00 |
| 28.10.2025 | 15,92 | 17,89 | 15,92 | 16,16 | 0,81% | 1.095.226,00 |
| 27.10.2025 | 16,06 | 16,17 | 15,93 | 16,03 | 1,10% | 288.310,00 |
| 24.10.2025 | 15,94 | 16,11 | 15,79 | 15,85 | -0,25% | 580.030,00 |
| 23.10.2025 | 15,69 | 16,02 | 15,61 | 15,89 | 1,44% | 626.082,00 |
| 22.10.2025 | 15,90 | 16,12 | 15,41 | 15,67 | -1,85% | 1.027.529,00 |
| 21.10.2025 | 15,94 | 16,08 | 15,83 | 15,96 | -1,42% | 864.194,00 |
| 17.10.2025 | 15,50 | 16,52 | 15,23 | 16,19 | 2,66% | 977.084,00 |
| 16.10.2025 | 16,29 | 16,37 | 15,62 | 15,77 | -3,16% | 949.298,00 |
| 15.10.2025 | 16,33 | 16,50 | 16,06 | 16,29 | 0,09% | 697.331,00 |
| 14.10.2025 | 16,02 | 16,49 | 15,98 | 16,27 | -1,78% | 887.476,00 |
| 13.10.2025 | 16,10 | 16,61 | 15,95 | 16,57 | 3,69% | 353.395,00 |