10,395$
-0,62%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 10,41 | 10,54 | 10,38 | 10,40 | -0,62% | 157.500,00 |
| 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 |
| 10.10.2025 | 17,02 | 17,14 | 15,97 | 15,98 | -6,63% | 1.646.546,00 |
| 09.10.2025 | 17,24 | 17,53 | 16,96 | 17,11 | -0,93% | 704.374,00 |
| 08.10.2025 | 17,13 | 17,34 | 16,89 | 17,27 | 1,47% | 746.735,00 |
| 07.10.2025 | 17,66 | 17,74 | 16,88 | 17,02 | -3,41% | 888.258,00 |
| 06.10.2025 | 17,67 | 17,97 | 17,36 | 17,62 | 1,61% | 452.718,00 |
| 03.10.2025 | 17,37 | 17,74 | 17,23 | 17,34 | 0,81% | 1.108.048,00 |
| 02.10.2025 | 16,75 | 17,28 | 16,73 | 17,20 | 3,49% | 1.040.815,00 |
| 01.10.2025 | 16,41 | 16,88 | 16,27 | 16,62 | 1,22% | 743.133,00 |
| 30.09.2025 | 16,92 | 16,92 | 16,42 | 16,42 | -2,84% | 804.750,00 |
| 29.09.2025 | 17,02 | 17,07 | 16,81 | 16,90 | -0,24% | 254.129,00 |
| 26.09.2025 | 16,81 | 17,02 | 16,67 | 16,94 | 0,59% | 576.235,00 |
| 25.09.2025 | 16,97 | 17,00 | 16,48 | 16,84 | -1,03% | 772.165,00 |
| 24.09.2025 | 17,39 | 17,63 | 16,92 | 17,02 | -2,60% | 612.394,00 |
| 23.09.2025 | 17,66 | 17,72 | 17,17 | 17,47 | -0,57% | 630.081,00 |
| 22.09.2025 | 17,68 | 17,90 | 17,12 | 17,57 | 0,75% | 364.510,00 |
| 19.09.2025 | 17,03 | 17,68 | 16,94 | 17,44 | 3,01% | 895.478,00 |
| 18.09.2025 | 17,14 | 17,22 | 16,87 | 16,93 | 0,12% | 691.923,00 |
| 17.09.2025 | 17,44 | 17,51 | 16,75 | 16,91 | -3,29% | 782.354,00 |
| 16.09.2025 | 17,48 | 17,60 | 17,22 | 17,49 | 0,14% | 737.532,00 |
| 15.09.2025 | 16,99 | 17,53 | 16,94 | 17,46 | 2,71% | 439.133,00 |
| 12.09.2025 | 16,93 | 17,03 | 16,70 | 17,00 | 0,47% | 1.541.202,00 |
| 11.09.2025 | 17,11 | 17,23 | 16,81 | 16,92 | 0,30% | 1.930.763,00 |
| 10.09.2025 | 16,94 | 17,15 | 16,74 | 16,87 | -0,15% | 567.863,00 |
| 09.09.2025 | 16,96 | 17,14 | 16,77 | 16,90 | -0,91% | 632.863,00 |
| 08.09.2025 | 16,61 | 17,11 | 16,51 | 17,05 | 2,34% | 475.423,00 |
| 05.09.2025 | 16,88 | 16,98 | 16,44 | 16,66 | -0,66% | 1.133.932,00 |
| 04.09.2025 | 16,99 | 16,99 | 16,70 | 16,77 | -1,18% | 671.109,00 |
| 03.09.2025 | 17,16 | 17,24 | 16,82 | 16,97 | -0,88% | 880.136,00 |
| 02.09.2025 | 17,46 | 17,46 | 16,67 | 17,12 | -2,34% | 901.767,00 |
| 29.08.2025 | 17,81 | 17,99 | 17,50 | 17,53 | -2,34% | 881.670,00 |
| 28.08.2025 | 17,86 | 18,30 | 17,83 | 17,95 | 0,06% | 684.615,00 |
| 27.08.2025 | 18,15 | 18,15 | 17,49 | 17,94 | -0,91% | 744.066,00 |
| 26.08.2025 | 17,24 | 18,97 | 17,18 | 18,11 | 5,20% | 1.336.402,00 |
| 25.08.2025 | 17,72 | 17,75 | 17,21 | 17,21 | -3,64% | 201.777,00 |
| 22.08.2025 | 17,35 | 17,99 | 17,32 | 17,86 | 2,76% | 712.261,00 |
| 21.08.2025 | 17,10 | 17,38 | 16,83 | 17,38 | 1,82% | 711.877,00 |
| 20.08.2025 | 17,23 | 17,37 | 16,65 | 17,07 | -1,90% | 840.427,00 |
| 19.08.2025 | 18,30 | 18,37 | 17,40 | 17,40 | -5,51% | 616.715,00 |
| 18.08.2025 | 18,28 | 18,54 | 17,97 | 18,42 | -0,51% | 307.528,00 |
| 15.08.2025 | 17,79 | 18,52 | 17,65 | 18,51 | 5,11% | 882.100,00 |
| 14.08.2025 | 18,08 | 18,09 | 17,37 | 17,61 | -2,17% | 692.378,00 |
| 13.08.2025 | 17,49 | 18,00 | 17,49 | 18,00 | 2,92% | 782.506,00 |
| 12.08.2025 | 17,31 | 17,54 | 17,17 | 17,49 | 1,33% | 512.001,00 |
| 11.08.2025 | 17,37 | 17,46 | 16,92 | 17,26 | 1,53% | 211.526,00 |
| 08.08.2025 | 17,83 | 17,86 | 16,90 | 17,00 | -0,76% | 581.441,00 |
| 07.08.2025 | 16,38 | 17,14 | 16,22 | 17,13 | 5,48% | 592.847,00 |
| 06.08.2025 | 16,44 | 16,76 | 15,98 | 16,24 | -1,10% | 818.433,00 |
| 05.08.2025 | 17,01 | 17,01 | 16,31 | 16,42 | -2,78% | 342.334,00 |
| 04.08.2025 | 17,11 | 17,31 | 16,85 | 16,89 | -0,30% | 188.665,00 |
| 01.08.2025 | 17,36 | 17,36 | 16,87 | 16,94 | -3,70% | 924.606,00 |
| 31.07.2025 | 17,90 | 18,05 | 17,49 | 17,59 | -1,10% | 388.474,00 |
| 30.07.2025 | 17,99 | 18,05 | 17,57 | 17,79 | -0,36% | 340.633,00 |
| 29.07.2025 | 18,81 | 18,82 | 17,83 | 17,85 | -5,13% | 448.191,00 |
| 28.07.2025 | 19,40 | 19,43 | 18,74 | 18,82 | -1,77% | 146.784,00 |
| 25.07.2025 | 18,95 | 19,39 | 18,87 | 19,16 | 0,10% | 281.905,00 |