17,440$
-2,24%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 17,93 | 18,18 | 17,18 | 17,40 | -2,47% | 449.163,00 |
| 26.06.2025 | 18,03 | 18,10 | 17,27 | 17,84 | 0,59% | 380.050,00 |
| 25.06.2025 | 18,49 | 18,75 | 17,73 | 17,74 | -2,72% | 401.491,00 |
| 24.06.2025 | 18,52 | 18,66 | 18,11 | 18,23 | 1,99% | 546.160,00 |
| 23.06.2025 | 17,59 | 19,20 | 17,50 | 17,88 | 0,25% | 539.165,00 |
| 20.06.2025 | 18,57 | 18,69 | 17,77 | 17,83 | -3,98% | 10.966.989,00 |
| 18.06.2025 | 18,41 | 18,94 | 18,33 | 18,57 | 0,32% | 7.375.297,00 |
| 17.06.2025 | 18,82 | 19,06 | 18,43 | 18,51 | -0,86% | 7.588.663,00 |
| 16.06.2025 | 19,78 | 19,83 | 18,58 | 18,67 | -4,35% | 22.816.236,00 |
| 13.06.2025 | 19,50 | 20,36 | 19,08 | 19,52 | -2,06% | 6.015.227,00 |
| 12.06.2025 | 20,35 | 20,43 | 19,86 | 19,93 | -2,88% | 5.551.200,00 |
| 11.06.2025 | 21,05 | 21,49 | 20,50 | 20,52 | -1,87% | 5.997.853,00 |
| 10.06.2025 | 21,36 | 21,50 | 20,79 | 20,91 | -1,46% | 5.700.028,00 |
| 09.06.2025 | 21,14 | 21,65 | 20,71 | 21,22 | 1,53% | 6.739.918,00 |
| 06.06.2025 | 20,35 | 21,20 | 20,35 | 20,90 | 3,88% | 7.072.612,00 |
| 05.06.2025 | 21,69 | 21,83 | 19,77 | 20,12 | -8,04% | 12.606.356,00 |
| 04.06.2025 | 21,98 | 22,30 | 21,50 | 21,88 | 0,18% | 7.932.090,00 |
| 03.06.2025 | 21,95 | 22,40 | 21,28 | 21,84 | 2,10% | 11.859.320,00 |
| 02.06.2025 | 21,25 | 21,46 | 20,68 | 21,39 | 0,28% | 9.080.814,00 |
| 30.05.2025 | 20,58 | 22,41 | 19,90 | 21,33 | 2,40% | 23.749.491,00 |
| 29.05.2025 | 21,74 | 22,19 | 20,57 | 20,83 | -3,07% | 11.424.846,00 |
| 28.05.2025 | 23,50 | 23,93 | 21,41 | 21,49 | -6,77% | 19.781.048,00 |
| 27.05.2025 | 26,75 | 27,00 | 22,64 | 23,05 | -10,38% | 50.313.667,00 |
| 23.05.2025 | 24,31 | 25,84 | 24,23 | 25,72 | 4,64% | 4.094.740,00 |
| 22.05.2025 | 24,53 | 25,08 | 24,47 | 24,58 | 0,45% | 2.100.081,00 |
| 21.05.2025 | 24,53 | 25,19 | 24,24 | 24,47 | -1,69% | 1.954.086,00 |
| 20.05.2025 | 25,05 | 25,10 | 24,44 | 24,89 | -0,72% | 1.933.311,00 |
| 19.05.2025 | 24,84 | 25,41 | 24,75 | 25,07 | -2,22% | 1.945.197,00 |
| 16.05.2025 | 25,00 | 25,92 | 24,96 | 25,64 | 2,64% | 2.691.584,00 |
| 15.05.2025 | 25,65 | 25,73 | 24,69 | 24,98 | -4,03% | 2.822.581,00 |
| 14.05.2025 | 26,98 | 27,78 | 25,97 | 26,03 | -1,10% | 4.947.471,00 |
| 13.05.2025 | 25,85 | 26,46 | 25,67 | 26,32 | 2,61% | 4.233.026,00 |
| 12.05.2025 | 26,44 | 26,59 | 25,33 | 25,65 | 3,05% | 4.208.261,00 |
| 09.05.2025 | 25,28 | 25,83 | 24,78 | 24,89 | -0,99% | 2.613.837,00 |
| 08.05.2025 | 24,62 | 25,62 | 24,44 | 25,14 | 3,88% | 3.263.146,00 |
| 07.05.2025 | 23,86 | 24,53 | 23,72 | 24,20 | 1,68% | 2.289.189,00 |
| 06.05.2025 | 23,98 | 24,23 | 23,63 | 23,80 | -1,90% | 1.990.906,00 |
| 05.05.2025 | 25,11 | 25,18 | 24,20 | 24,26 | -4,75% | 2.576.870,00 |
| 02.05.2025 | 24,81 | 25,90 | 24,75 | 25,47 | 2,99% | 3.287.097,00 |
| 01.05.2025 | 24,51 | 25,19 | 24,45 | 24,73 | 0,77% | 2.894.726,00 |
| 30.04.2025 | 24,13 | 24,59 | 23,28 | 24,54 | -1,76% | 2.898.912,00 |
| 29.04.2025 | 25,74 | 26,23 | 24,77 | 24,98 | -3,29% | 3.687.227,00 |
| 28.04.2025 | 26,25 | 26,50 | 25,22 | 25,83 | -1,19% | 3.213.639,00 |
| 25.04.2025 | 26,00 | 27,29 | 25,66 | 26,14 | -0,04% | 6.643.388,00 |
| 24.04.2025 | 26,27 | 26,74 | 25,44 | 26,15 | -0,87% | 8.017.882,00 |
| 23.04.2025 | 25,00 | 26,79 | 24,51 | 26,38 | 11,54% | 14.753.634,00 |
| 22.04.2025 | 22,83 | 24,61 | 22,43 | 23,65 | 5,16% | 9.123.560,00 |
| 21.04.2025 | 21,33 | 22,56 | 20,70 | 22,49 | 2,04% | 5.954.516,00 |
| 17.04.2025 | 20,05 | 22,77 | 19,82 | 22,04 | 11,65% | 12.034.455,00 |
| 16.04.2025 | 19,61 | 20,45 | 19,20 | 19,74 | -1,10% | 4.516.159,00 |
| 15.04.2025 | 18,92 | 20,26 | 18,71 | 19,96 | 5,44% | 6.468.518,00 |
| 14.04.2025 | 19,35 | 19,41 | 18,42 | 18,93 | 0,21% | 3.359.194,00 |
| 11.04.2025 | 19,01 | 19,18 | 18,57 | 18,89 | 0,53% | 4.181.676,00 |
| 10.04.2025 | 20,77 | 21,20 | 18,40 | 18,79 | -7,30% | 11.303.632,00 |
| 09.04.2025 | 16,52 | 20,40 | 16,50 | 20,27 | 21,67% | 15.248.554,00 |
| 08.04.2025 | 18,11 | 18,18 | 16,36 | 16,66 | -3,81% | 3.814.342,00 |
| 07.04.2025 | 15,69 | 17,68 | 15,42 | 17,32 | 1,35% | 5.248.414,00 |
| 04.04.2025 | 17,80 | 18,00 | 16,55 | 17,09 | -7,17% | 5.015.523,00 |
| 03.04.2025 | 17,92 | 19,11 | 17,75 | 18,41 | -1,87% | 4.998.225,00 |
| 02.04.2025 | 18,39 | 19,97 | 18,36 | 18,76 | -7,40% | 10.451.270,00 |
| 01.04.2025 | 19,63 | 20,79 | 19,39 | 20,26 | 3,68% | 4.047.829,00 |
| 31.03.2025 | 19,25 | 19,60 | 18,55 | 19,54 | -1,46% | 4.037.299,00 |
| 28.03.2025 | 20,00 | 20,27 | 19,31 | 19,83 | -2,41% | 3.485.096,00 |
| 27.03.2025 | 20,71 | 21,15 | 20,25 | 20,32 | -2,96% | 2.541.877,00 |
| 26.03.2025 | 22,20 | 22,29 | 20,86 | 20,94 | -8,44% | 4.507.662,00 |
| 25.03.2025 | 22,85 | 23,97 | 22,13 | 22,87 | 8,85% | 12.852.739,00 |
| 24.03.2025 | 20,72 | 21,07 | 20,58 | 21,01 | 3,75% | 3.460.307,00 |
| 21.03.2025 | 19,81 | 20,35 | 19,62 | 20,25 | 1,10% | 2.478.589,00 |
| 20.03.2025 | 20,36 | 20,71 | 19,92 | 20,03 | -2,72% | 2.645.972,00 |
| 19.03.2025 | 20,29 | 22,21 | 20,29 | 20,59 | 2,49% | 6.039.970,00 |
| 18.03.2025 | 20,39 | 20,40 | 19,89 | 20,09 | -2,29% | 1.838.444,00 |
| 17.03.2025 | 20,19 | 20,83 | 20,16 | 20,56 | 1,73% | 2.407.975,00 |
| 14.03.2025 | 19,57 | 20,41 | 19,52 | 20,21 | 5,43% | 2.548.242,00 |
| 13.03.2025 | 20,51 | 20,60 | 19,13 | 19,17 | -4,48% | 3.143.680,00 |
| 12.03.2025 | 20,12 | 20,58 | 19,82 | 20,07 | 2,55% | 3.331.860,00 |
| 11.03.2025 | 19,82 | 19,97 | 18,59 | 19,57 | -1,76% | 4.291.362,00 |
| 10.03.2025 | 21,77 | 21,92 | 19,72 | 19,92 | -11,47% | 4.451.821,00 |
| 07.03.2025 | 21,90 | 22,60 | 21,63 | 22,50 | 2,37% | 2.541.896,00 |
| 06.03.2025 | 22,32 | 22,66 | 21,60 | 21,98 | -3,17% | 2.754.423,00 |
| 05.03.2025 | 22,36 | 22,81 | 22,14 | 22,70 | 1,93% | 2.906.407,00 |
| 04.03.2025 | 22,30 | 23,08 | 21,50 | 22,27 | -4,09% | 4.831.000,00 |
| 03.03.2025 | 24,73 | 24,98 | 23,12 | 23,22 | -3,65% | 3.640.026,00 |
| 28.02.2025 | 23,40 | 24,25 | 23,16 | 24,10 | 1,26% | 3.538.129,00 |
| 27.02.2025 | 24,70 | 24,88 | 23,61 | 23,80 | -2,94% | 2.780.327,00 |
| 26.02.2025 | 23,91 | 25,35 | 23,87 | 24,52 | 2,98% | 4.155.906,00 |
| 25.02.2025 | 25,06 | 25,60 | 23,24 | 23,81 | -7,46% | 7.044.912,00 |
| 24.02.2025 | 26,80 | 26,94 | 25,24 | 25,73 | -4,67% | 4.570.603,00 |
| 21.02.2025 | 28,15 | 28,70 | 26,95 | 26,99 | -3,05% | 4.585.647,00 |
| 20.02.2025 | 28,20 | 28,27 | 26,91 | 27,84 | -1,45% | 4.848.612,00 |
| 19.02.2025 | 29,40 | 29,76 | 28,22 | 28,25 | -3,35% | 4.369.211,00 |
| 18.02.2025 | 30,11 | 30,29 | 28,84 | 29,23 | -3,82% | 6.194.165,00 |
| 14.02.2025 | 30,71 | 30,92 | 30,03 | 30,39 | -0,91% | 3.246.339,00 |
| 13.02.2025 | 30,40 | 30,99 | 30,24 | 30,67 | 0,79% | 3.387.160,00 |
| 12.02.2025 | 30,00 | 30,68 | 29,75 | 30,43 | 0,30% | 2.378.846,00 |
| 11.02.2025 | 30,95 | 31,21 | 30,18 | 30,34 | -2,79% | 3.082.364,00 |
| 10.02.2025 | 31,12 | 31,36 | 30,54 | 31,21 | 0,06% | 2.795.581,00 |
| 07.02.2025 | 32,30 | 32,38 | 30,92 | 31,19 | -3,68% | 4.504.342,00 |
| 06.02.2025 | 30,25 | 32,60 | 30,02 | 32,38 | 6,69% | 9.794.677,00 |
| 05.02.2025 | 30,17 | 30,94 | 29,99 | 30,35 | -0,88% | 3.432.185,00 |
| 04.02.2025 | 30,78 | 31,34 | 30,52 | 30,62 | -0,65% | 3.608.947,00 |