26,070$
-0,27%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,72 | 27,28 | 25,68 | 26,13 | -0,04% | 968.443,00 |
| 24.04.2025 | 25,91 | 26,74 | 25,45 | 26,14 | -0,87% | 1.092.365,00 |
| 23.04.2025 | 24,61 | 26,78 | 24,53 | 26,37 | 11,55% | 1.527.256,00 |
| 22.04.2025 | 22,30 | 24,60 | 22,30 | 23,64 | 5,07% | 1.109.454,00 |
| 21.04.2025 | 21,39 | 22,55 | 20,73 | 22,50 | 2,13% | 348.000,00 |
| 17.04.2025 | 19,89 | 22,75 | 19,85 | 22,03 | 11,54% | 1.238.977,00 |
| 16.04.2025 | 19,60 | 20,45 | 19,20 | 19,75 | -1,10% | 566.997,00 |
| 15.04.2025 | 18,87 | 20,25 | 18,79 | 19,97 | 5,61% | 621.476,00 |
| 14.04.2025 | 19,14 | 19,43 | 18,42 | 18,91 | 0,16% | 193.103,00 |
| 11.04.2025 | 19,08 | 19,16 | 18,61 | 18,88 | 0,69% | 504.326,00 |
| 10.04.2025 | 20,81 | 21,19 | 18,42 | 18,75 | -7,41% | 828.712,00 |
| 09.04.2025 | 16,50 | 20,38 | 16,23 | 20,25 | 21,53% | 1.104.204,00 |
| 08.04.2025 | 17,68 | 18,15 | 16,37 | 16,66 | -3,74% | 355.219,00 |
| 07.04.2025 | 16,04 | 17,65 | 15,43 | 17,31 | 1,35% | 284.697,00 |
| 04.04.2025 | 17,60 | 17,97 | 16,57 | 17,08 | -7,17% | 587.163,00 |
| 03.04.2025 | 18,15 | 19,11 | 17,80 | 18,40 | -1,92% | 659.708,00 |
| 02.04.2025 | 20,13 | 20,13 | 18,26 | 18,76 | -7,40% | 853.997,00 |
| 01.04.2025 | 19,60 | 20,78 | 19,40 | 20,26 | 3,68% | 612.750,00 |
| 31.03.2025 | 18,90 | 19,60 | 18,58 | 19,54 | -1,41% | 234.444,00 |
| 28.03.2025 | 19,97 | 20,25 | 19,31 | 19,82 | -2,51% | 537.551,00 |
| 27.03.2025 | 20,85 | 21,15 | 20,25 | 20,33 | -3,01% | 441.416,00 |
| 26.03.2025 | 22,27 | 22,50 | 20,87 | 20,96 | -8,31% | 459.685,00 |
| 25.03.2025 | 22,78 | 23,94 | 22,16 | 22,86 | 8,83% | 938.168,00 |
| 24.03.2025 | 20,71 | 21,06 | 20,58 | 21,01 | 3,78% | 167.359,00 |
| 21.03.2025 | 19,98 | 20,34 | 19,63 | 20,24 | 1,00% | 415.639,00 |
| 20.03.2025 | 20,45 | 20,71 | 19,92 | 20,04 | -2,62% | 432.287,00 |
| 19.03.2025 | 20,22 | 22,20 | 20,20 | 20,58 | 2,39% | 840.253,00 |
| 18.03.2025 | 20,30 | 20,30 | 19,91 | 20,10 | -2,24% | 366.751,00 |
| 17.03.2025 | 20,37 | 20,82 | 20,19 | 20,56 | 1,68% | 181.086,00 |
| 14.03.2025 | 19,43 | 20,41 | 19,41 | 20,22 | 5,53% | 448.611,00 |
| 13.03.2025 | 19,89 | 21,90 | 19,14 | 19,16 | -4,58% | 578.878,00 |
| 12.03.2025 | 20,03 | 20,58 | 19,82 | 20,08 | 2,55% | 647.203,00 |
| 11.03.2025 | 20,04 | 20,07 | 18,60 | 19,58 | -1,58% | 589.541,00 |
| 10.03.2025 | 22,02 | 22,07 | 19,72 | 19,90 | -11,50% | 283.936,00 |
| 07.03.2025 | 21,84 | 22,59 | 21,63 | 22,48 | 2,30% | 379.658,00 |
| 06.03.2025 | 22,41 | 22,64 | 21,60 | 21,98 | -3,24% | 286.105,00 |
| 05.03.2025 | 22,53 | 22,78 | 22,16 | 22,71 | 1,98% | 488.037,00 |
| 04.03.2025 | 23,09 | 23,09 | 21,51 | 22,27 | -4,17% | 580.842,00 |
| 03.03.2025 | 24,71 | 24,95 | 23,12 | 23,24 | -3,61% | 193.057,00 |
| 28.02.2025 | 23,58 | 24,25 | 23,17 | 24,11 | 1,35% | 535.544,00 |
| 27.02.2025 | 24,94 | 25,01 | 23,62 | 23,79 | -2,96% | 329.211,00 |
| 26.02.2025 | 24,00 | 25,34 | 23,87 | 24,52 | 2,87% | 625.752,00 |
| 25.02.2025 | 24,89 | 25,56 | 23,24 | 23,83 | -7,38% | 881.554,00 |
| 24.02.2025 | 27,11 | 27,11 | 25,25 | 25,73 | -4,70% | 230.755,00 |
| 21.02.2025 | 27,91 | 29,00 | 26,96 | 27,00 | -2,98% | 558.969,00 |
| 20.02.2025 | 28,41 | 28,43 | 26,92 | 27,83 | -1,49% | 582.725,00 |
| 19.02.2025 | 29,22 | 29,72 | 28,23 | 28,25 | -3,32% | 593.040,00 |
| 18.02.2025 | 30,19 | 30,26 | 28,85 | 29,22 | -3,82% | 661.768,00 |
| 14.02.2025 | 30,59 | 30,90 | 30,05 | 30,38 | -0,91% | 254.527,00 |
| 13.02.2025 | 30,32 | 30,99 | 30,25 | 30,66 | 0,82% | 299.315,00 |
| 12.02.2025 | 30,21 | 30,67 | 29,75 | 30,41 | 0,20% | 201.779,00 |
| 11.02.2025 | 30,88 | 31,19 | 30,18 | 30,35 | -2,82% | 250.300,00 |
| 10.02.2025 | 31,25 | 31,35 | 30,55 | 31,23 | 0,13% | 208.594,00 |
| 07.02.2025 | 32,25 | 32,38 | 30,94 | 31,19 | -3,62% | 456.872,00 |
| 06.02.2025 | 30,15 | 32,60 | 30,05 | 32,36 | 6,73% | 688.993,00 |
| 05.02.2025 | 30,40 | 30,90 | 29,99 | 30,32 | -1,01% | 322.829,00 |
| 04.02.2025 | 30,90 | 31,33 | 30,57 | 30,63 | -0,42% | 445.077,00 |
| 03.02.2025 | 30,36 | 31,26 | 29,96 | 30,76 | -3,45% | 209.207,00 |
| 31.01.2025 | 31,42 | 31,98 | 31,17 | 31,86 | 0,79% | 448.881,00 |
| 30.01.2025 | 31,82 | 32,29 | 30,72 | 31,61 | -1,43% | 609.913,00 |
| 29.01.2025 | 30,23 | 35,34 | 30,07 | 32,07 | 6,79% | 1.292.947,00 |
| 28.01.2025 | 30,00 | 30,54 | 29,35 | 30,03 | 1,66% | 606.119,00 |
| 27.01.2025 | 31,07 | 31,83 | 29,16 | 29,54 | -9,77% | 390.602,00 |
| 24.01.2025 | 33,69 | 34,62 | 32,59 | 32,74 | -2,43% | 701.737,00 |
| 23.01.2025 | 32,83 | 34,54 | 32,40 | 33,56 | -0,46% | 676.971,00 |
| 22.01.2025 | 34,65 | 35,49 | 33,50 | 33,71 | -5,31% | 859.590,00 |
| 21.01.2025 | 37,61 | 38,30 | 34,45 | 35,60 | -11,18% | 1.491.617,00 |
| 17.01.2025 | 41,28 | 43,45 | 39,63 | 40,08 | -2,66% | 1.967.906,00 |
| 16.01.2025 | 41,19 | 42,80 | 40,03 | 41,18 | 0,87% | 1.316.859,00 |
| 15.01.2025 | 39,23 | 42,23 | 39,23 | 40,82 | 3,76% | 1.039.385,00 |
| 14.01.2025 | 40,81 | 41,64 | 38,22 | 39,34 | -8,34% | 1.522.360,00 |
| 13.01.2025 | 34,83 | 43,31 | 34,72 | 42,92 | 21,59% | 1.316.186,00 |
| 10.01.2025 | 34,41 | 35,80 | 33,61 | 35,30 | 2,19% | 711.269,00 |
| 08.01.2025 | 34,85 | 34,89 | 33,57 | 34,55 | -1,78% | 632.366,00 |
| 07.01.2025 | 36,00 | 36,96 | 34,81 | 35,17 | -2,71% | 754.338,00 |
| 06.01.2025 | 34,88 | 36,68 | 34,87 | 36,15 | 4,36% | 496.112,00 |
| 03.01.2025 | 33,81 | 35,20 | 33,58 | 34,64 | 1,82% | 1.071.337,00 |
| 02.01.2025 | 34,53 | 35,12 | 33,36 | 34,02 | -0,21% | 994.672,00 |
| 31.12.2024 | 34,26 | 35,48 | 34,04 | 34,09 | -0,07% | 1.037.440,00 |
| 30.12.2024 | 35,42 | 35,47 | 33,44 | 34,12 | -5,41% | 285.558,00 |
| 27.12.2024 | 36,96 | 37,00 | 35,88 | 36,07 | -2,52% | 883.829,00 |
| 26.12.2024 | 35,63 | 37,29 | 35,58 | 37,00 | 3,35% | 749.715,00 |
| 24.12.2024 | 35,11 | 36,14 | 35,08 | 35,80 | 1,65% | 364.596,00 |
| 23.12.2024 | 34,70 | 35,60 | 33,71 | 35,22 | 1,47% | 580.417,00 |
| 20.12.2024 | 33,65 | 35,16 | 32,76 | 34,71 | -1,95% | 1.225.592,00 |
| 19.12.2024 | 35,19 | 36,61 | 34,93 | 35,40 | 0,24% | 966.666,00 |
| 18.12.2024 | 37,79 | 38,64 | 34,42 | 35,32 | -7,04% | 1.438.686,00 |
| 17.12.2024 | 38,41 | 38,80 | 37,04 | 37,99 | -1,25% | 1.095.087,00 |
| 16.12.2024 | 36,95 | 38,66 | 36,75 | 38,47 | 4,99% | 504.746,00 |
| 13.12.2024 | 36,26 | 37,34 | 36,08 | 36,64 | 1,22% | 1.384.832,00 |
| 12.12.2024 | 36,36 | 37,59 | 35,29 | 36,20 | -0,08% | 1.702.320,00 |
| 11.12.2024 | 33,88 | 36,28 | 33,88 | 36,23 | 6,06% | 1.150.231,00 |
| 10.12.2024 | 35,31 | 36,07 | 32,71 | 34,16 | -3,30% | 1.214.377,00 |
| 09.12.2024 | 34,55 | 36,18 | 34,55 | 35,33 | 1,74% | 487.152,00 |
| 06.12.2024 | 33,77 | 35,14 | 33,45 | 34,72 | 2,66% | 1.478.982,00 |
| 05.12.2024 | 36,01 | 36,75 | 33,67 | 33,82 | -4,12% | 1.776.038,00 |
| 04.12.2024 | 33,86 | 35,83 | 33,25 | 35,28 | 4,83% | 1.713.089,00 |
| 03.12.2024 | 32,32 | 34,43 | 31,70 | 33,65 | 3,60% | 1.622.143,00 |
| 02.12.2024 | 32,10 | 33,02 | 31,10 | 32,48 | 2,82% | 601.772,00 |
| 29.11.2024 | 30,44 | 32,31 | 30,20 | 31,59 | 3,71% | 1.136.691,00 |