5,060$
-2,50%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,04 | 5,45 | 4,95 | 4,97 | -4,24% | 9.637.384,00 |
| 11.11.2026 | 4,43 | 5,48 | 4,40 | 5,19 | 21,26% | 16.848.995,00 |
| 10.11.2026 | 4,02 | 4,64 | 3,96 | 4,28 | 5,42% | 11.803.897,00 |
| 09.11.2026 | 3,95 | 4,18 | 3,86 | 4,06 | 1,75% | 7.530.564,00 |
| 06.11.2026 | 4,07 | 4,13 | 3,95 | 3,99 | -0,75% | 8.016.531,00 |
| 05.11.2026 | 4,53 | 4,62 | 3,80 | 4,02 | -10,47% | 17.403.957,00 |
| 04.11.2026 | 5,37 | 5,59 | 4,46 | 4,49 | -24,54% | 21.610.602,00 |
| 03.11.2026 | 5,67 | 5,98 | 5,65 | 5,95 | 5,12% | 3.966.357,00 |
| 02.11.2026 | 5,64 | 6,05 | 5,62 | 5,66 | 1,25% | 5.889.271,00 |
| 30.10.2026 | 5,57 | 5,62 | 5,40 | 5,59 | -3,29% | 5.269.769,00 |
| 29.10.2026 | 5,91 | 5,94 | 5,68 | 5,78 | -3,18% | 5.334.799,00 |
| 28.10.2026 | 6,35 | 6,39 | 5,91 | 5,97 | -6,13% | 7.486.316,00 |
| 27.10.2026 | 6,20 | 6,45 | 6,15 | 6,36 | 3,58% | 4.159.644,00 |
| 26.10.2026 | 6,34 | 6,34 | 6,04 | 6,14 | -4,06% | 3.867.263,00 |
| 23.10.2026 | 6,56 | 6,58 | 6,28 | 6,40 | -3,18% | 3.710.245,00 |
| 22.10.2026 | 6,50 | 6,76 | 6,42 | 6,61 | -0,75% | 3.827.579,00 |
| 21.10.2026 | 6,61 | 6,73 | 6,49 | 6,66 | 3,10% | 4.053.010,00 |
| 20.10.2026 | 6,31 | 6,58 | 6,29 | 6,46 | 0,47% | 5.863.434,00 |
| 19.10.2026 | 7,06 | 7,08 | 6,40 | 6,43 | -8,01% | 7.625.906,00 |
| 16.10.2026 | 7,35 | 7,39 | 6,90 | 6,99 | -5,54% | 4.992.685,00 |
| 15.10.2026 | 7,06 | 7,50 | 6,99 | 7,40 | 2,49% | 4.639.381,00 |
| 14.10.2026 | 7,61 | 7,64 | 7,16 | 7,22 | -6,84% | 6.776.553,00 |
| 13.10.2026 | 7,92 | 8,04 | 7,75 | 7,75 | -2,76% | 3.788.601,00 |
| 12.10.2026 | 8,12 | 8,14 | 7,93 | 7,97 | -1,73% | 2.624.256,00 |
| 09.10.2026 | 8,38 | 8,44 | 8,02 | 8,11 | -1,10% | 3.154.003,00 |
| 08.10.2026 | 8,14 | 8,25 | 8,06 | 8,20 | -0,24% | 3.138.406,00 |
| 07.10.2026 | 8,53 | 8,55 | 8,12 | 8,22 | -4,97% | 4.126.288,00 |
| 06.10.2026 | 8,69 | 8,80 | 8,61 | 8,65 | 0,23% | 1.957.489,00 |
| 05.10.2026 | 9,00 | 9,06 | 8,62 | 8,63 | -3,14% | 4.530.370,00 |
| 02.10.2026 | 9,00 | 9,27 | 8,84 | 8,91 | 1,37% | 3.967.699,00 |
| 01.10.2026 | 9,13 | 9,14 | 8,55 | 8,79 | -2,98% | 4.320.715,00 |
| 30.09.2026 | 9,29 | 9,47 | 9,06 | 9,06 | -0,44% | 3.512.439,00 |
| 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 |