9,105$
-0,16%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,18 | 9,44 | 9,07 | 9,10 | -0,22% | 3.068.950,00 |
| 28.09.2026 | 9,05 | 9,19 | 8,94 | 9,12 | -0,22% | 2.909.693,00 |
| 25.09.2026 | 9,12 | 9,20 | 9,04 | 9,14 | 0,44% | 2.064.973,00 |
| 24.09.2026 | 8,94 | 9,12 | 8,89 | 9,10 | 0,44% | 2.012.728,00 |
| 23.09.2026 | 9,32 | 9,34 | 8,99 | 9,06 | -3,41% | 2.287.939,00 |
| 22.09.2026 | 9,20 | 9,38 | 9,04 | 9,38 | 2,85% | 3.254.188,00 |
| 21.09.2026 | 9,06 | 9,33 | 9,00 | 9,12 | 3,05% | 4.766.067,00 |
| 18.09.2026 | 8,75 | 8,88 | 8,65 | 8,85 | 1,96% | 4.519.164,00 |
| 17.09.2026 | 8,72 | 8,80 | 8,62 | 8,68 | 1,52% | 2.212.980,00 |
| 16.09.2026 | 8,59 | 8,69 | 8,48 | 8,55 | -0,35% | 2.427.266,00 |
| 15.09.2026 | 8,71 | 8,75 | 8,55 | 8,58 | -3,05% | 2.164.160,00 |
| 14.09.2026 | 8,61 | 9,04 | 8,59 | 8,85 | 2,19% | 2.672.617,00 |
| 11.09.2026 | 8,90 | 8,96 | 8,66 | 8,66 | -1,37% | 2.308.100,00 |
| 10.09.2026 | 8,54 | 9,02 | 8,48 | 8,78 | 0,80% | 2.743.628,00 |
| 09.09.2026 | 9,21 | 9,23 | 8,68 | 8,71 | -5,63% | 3.556.258,00 |
| 08.09.2026 | 9,06 | 9,37 | 8,90 | 9,23 | 2,33% | 3.121.349,00 |
| 04.09.2026 | 9,37 | 9,44 | 8,97 | 9,02 | -5,25% | 4.497.381,00 |
| 03.09.2026 | 9,31 | 9,68 | 9,31 | 9,52 | 4,16% | 3.645.075,00 |
| 02.09.2026 | 9,04 | 9,47 | 8,98 | 9,14 | 0,88% | 3.250.416,00 |
| 01.09.2026 | 9,57 | 9,58 | 9,00 | 9,06 | -7,27% | 3.317.871,00 |
| 31.08.2026 | 9,55 | 9,87 | 9,52 | 9,77 | 1,40% | 2.539.857,00 |
| 28.08.2026 | 9,72 | 9,83 | 9,43 | 9,64 | -1,38% | 2.625.499,00 |
| 27.08.2026 | 9,59 | 10,23 | 9,42 | 9,77 | 2,84% | 5.565.043,00 |
| 26.08.2026 | 9,42 | 9,62 | 9,15 | 9,50 | 1,06% | 4.143.097,00 |
| 25.08.2026 | 9,29 | 9,45 | 9,07 | 9,40 | 1,08% | 2.809.127,00 |
| 24.08.2026 | 9,08 | 9,36 | 8,95 | 9,30 | 2,20% | 4.198.134,00 |
| 21.08.2026 | 8,74 | 9,20 | 8,65 | 9,10 | 6,93% | 5.622.985,00 |
| 20.08.2026 | 8,50 | 8,67 | 8,29 | 8,51 | 1,92% | 4.143.113,00 |
| 19.08.2026 | 8,14 | 8,48 | 8,11 | 8,35 | 3,60% | 3.917.788,00 |
| 18.08.2026 | 8,00 | 8,17 | 8,00 | 8,06 | -0,49% | 2.709.688,00 |
| 17.08.2026 | 8,19 | 8,23 | 7,90 | 8,10 | -2,06% | 4.029.314,00 |
| 14.08.2026 | 8,28 | 8,48 | 8,20 | 8,27 | -0,36% | 3.874.316,00 |
| 13.08.2026 | 8,30 | 8,50 | 8,14 | 8,30 | 0,36% | 4.398.109,00 |
| 12.08.2026 | 8,91 | 8,95 | 8,22 | 8,27 | -7,18% | 6.448.816,00 |
| 11.08.2026 | 9,37 | 9,53 | 8,79 | 8,91 | -5,11% | 5.410.849,00 |
| 10.08.2026 | 10,03 | 10,09 | 9,10 | 9,39 | -8,12% | 6.385.534,00 |
| 07.08.2026 | 9,93 | 10,40 | 9,89 | 10,22 | 3,28% | 517.075,00 |
| 06.08.2026 | 9,96 | 9,99 | 9,61 | 9,90 | -0,75% | 589.542,00 |
| 05.08.2026 | 10,29 | 10,55 | 9,95 | 9,97 | -3,58% | 636.838,00 |
| 04.08.2026 | 10,05 | 10,36 | 9,95 | 10,34 | 3,35% | 572.263,00 |
| 03.08.2026 | 9,96 | 10,47 | 9,75 | 10,01 | 1,52% | 303.851,00 |
| 31.07.2026 | 10,50 | 10,52 | 9,76 | 9,86 | -5,01% | 859.150,00 |
| 30.07.2026 | 9,91 | 10,44 | 9,81 | 10,38 | 5,81% | 895.183,00 |
| 29.07.2026 | 9,87 | 10,13 | 9,66 | 9,81 | -0,71% | 629.975,00 |
| 28.07.2026 | 9,49 | 9,88 | 9,21 | 9,88 | 3,29% | 676.285,00 |
| 27.07.2026 | 8,68 | 9,71 | 8,68 | 9,56 | 11,75% | 248.688,00 |
| 24.07.2026 | 8,89 | 9,14 | 8,49 | 8,56 | -3,93% | 644.895,00 |
| 23.07.2026 | 9,20 | 9,21 | 8,73 | 8,91 | -3,52% | 586.960,00 |
| 22.07.2026 | 9,67 | 9,90 | 9,04 | 9,23 | -5,91% | 695.748,00 |
| 21.07.2026 | 9,75 | 9,93 | 9,62 | 9,81 | 0,77% | 694.727,00 |
| 20.07.2026 | 9,77 | 9,94 | 9,43 | 9,74 | 0,93% | 333.614,00 |
| 17.07.2026 | 9,38 | 9,81 | 8,78 | 9,65 | 0,26% | 848.992,00 |
| 16.07.2026 | 9,46 | 9,88 | 9,13 | 9,62 | 0,68% | 955.668,00 |
| 15.07.2026 | 9,04 | 9,60 | 9,00 | 9,56 | 5,87% | 1.156.447,00 |
| 14.07.2026 | 8,49 | 9,23 | 8,47 | 9,03 | 5,80% | 797.758,00 |
| 13.07.2026 | 8,48 | 8,57 | 8,29 | 8,53 | -0,29% | 239.078,00 |
| 10.07.2026 | 8,58 | 8,69 | 8,40 | 8,56 | 0,12% | 475.617,00 |
| 09.07.2026 | 8,47 | 8,75 | 8,35 | 8,55 | 0,18% | 669.615,00 |
| 08.07.2026 | 7,99 | 8,54 | 7,95 | 8,53 | 4,73% | 654.426,00 |
| 07.07.2026 | 8,63 | 8,68 | 8,07 | 8,15 | -6,00% | 721.226,00 |
| 06.07.2026 | 8,51 | 8,96 | 8,12 | 8,67 | 1,40% | 349.622,00 |
| 02.07.2026 | 8,01 | 8,84 | 8,01 | 8,55 | 6,55% | 957.288,00 |
| 01.07.2026 | 7,68 | 8,07 | 7,64 | 8,02 | 3,75% | 612.252,00 |
| 30.06.2026 | 7,47 | 7,82 | 7,33 | 7,73 | 3,14% | 456.855,00 |
| 29.06.2026 | 7,23 | 7,50 | 7,09 | 7,50 | 1,56% | 289.689,00 |
| 26.06.2026 | 7,06 | 7,56 | 6,96 | 7,38 | 4,83% | 1.149.856,00 |
| 25.06.2026 | 7,58 | 7,58 | 7,04 | 7,04 | -6,57% | 863.125,00 |
| 24.06.2026 | 7,89 | 7,93 | 7,50 | 7,54 | -4,32% | 828.173,00 |
| 23.06.2026 | 8,01 | 8,09 | 7,86 | 7,88 | -3,20% | 575.339,00 |
| 22.06.2026 | 8,45 | 8,54 | 8,09 | 8,14 | -4,18% | 299.858,00 |
| 18.06.2026 | 8,16 | 8,55 | 8,00 | 8,49 | 4,75% | 992.724,00 |
| 17.06.2026 | 8,18 | 8,28 | 8,05 | 8,11 | -0,86% | 711.772,00 |
| 16.06.2026 | 8,43 | 8,58 | 8,14 | 8,18 | -3,20% | 579.877,00 |
| 15.06.2026 | 8,02 | 8,56 | 8,00 | 8,45 | 8,06% | 299.829,00 |
| 12.06.2026 | 8,15 | 8,29 | 7,80 | 7,82 | -5,50% | 684.001,00 |
| 11.06.2026 | 7,86 | 8,28 | 7,76 | 8,27 | 5,75% | 1.152.650,00 |
| 10.06.2026 | 8,06 | 8,24 | 7,82 | 7,82 | -4,28% | 709.238,00 |
| 09.06.2026 | 8,19 | 8,31 | 7,77 | 8,17 | 0,18% | 946.862,00 |
| 08.06.2026 | 8,27 | 8,38 | 8,16 | 8,16 | -1,33% | 233.007,00 |
| 05.06.2026 | 8,82 | 9,03 | 8,23 | 8,27 | -5,97% | 642.749,00 |
| 04.06.2026 | 8,62 | 9,55 | 8,52 | 8,79 | 1,68% | 842.800,00 |
| 03.06.2026 | 8,98 | 8,98 | 8,58 | 8,65 | -4,53% | 482.736,00 |
| 02.06.2026 | 9,37 | 9,42 | 8,92 | 9,06 | -4,33% | 448.543,00 |
| 01.06.2026 | 9,40 | 9,48 | 9,00 | 9,47 | 2,05% | 333.690,00 |
| 29.05.2026 | 8,93 | 9,65 | 8,82 | 9,28 | 4,21% | 1.236.301,00 |
| 28.05.2026 | 8,51 | 9,01 | 8,25 | 8,90 | 4,03% | 687.427,00 |
| 27.05.2026 | 8,25 | 8,80 | 8,16 | 8,56 | 3,38% | 1.029.178,00 |
| 26.05.2026 | 7,97 | 8,48 | 7,97 | 8,28 | 4,15% | 956.620,00 |
| 22.05.2026 | 7,99 | 8,15 | 7,90 | 7,95 | -0,19% | 448.590,00 |
| 21.05.2026 | 8,08 | 8,09 | 7,94 | 7,96 | -1,24% | 672.786,00 |
| 20.05.2026 | 8,01 | 8,15 | 7,87 | 8,06 | 0,62% | 726.768,00 |
| 19.05.2026 | 8,25 | 8,25 | 8,00 | 8,01 | -3,20% | 658.099,00 |
| 18.05.2026 | 8,65 | 8,65 | 8,14 | 8,28 | -4,56% | 278.324,00 |
| 15.05.2026 | 8,84 | 8,87 | 8,63 | 8,67 | -3,07% | 713.024,00 |
| 14.05.2026 | 8,94 | 9,08 | 8,79 | 8,95 | 0,00% | 702.244,00 |
| 13.05.2026 | 8,79 | 9,11 | 8,57 | 8,95 | 2,40% | 758.481,00 |
| 12.05.2026 | 8,84 | 9,05 | 8,66 | 8,74 | -0,85% | 665.509,00 |
| 11.05.2026 | 8,92 | 9,15 | 8,60 | 8,81 | -1,34% | 383.922,00 |
| 08.05.2026 | 9,03 | 9,07 | 8,71 | 8,93 | -0,89% | 645.426,00 |
| 07.05.2026 | 9,12 | 9,28 | 8,96 | 9,01 | -1,15% | 459.475,00 |