8,450$
4,26%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 9,19 | 9,39 | 9,04 | 9,12 | -0,87% | 464.813,00 |
| 05.05.2026 | 9,25 | 9,34 | 9,09 | 9,20 | 0,00% | 633.371,00 |
| 04.05.2026 | 9,46 | 9,52 | 9,15 | 9,20 | -2,02% | 222.958,00 |
| 01.05.2026 | 9,18 | 9,70 | 9,13 | 9,39 | 2,62% | 933.005,00 |
| 30.04.2026 | 9,15 | 9,33 | 9,07 | 9,15 | -0,38% | 504.345,00 |
| 29.04.2026 | 9,20 | 9,27 | 8,98 | 9,18 | 0,11% | 692.493,00 |
| 28.04.2026 | 9,93 | 9,98 | 9,11 | 9,17 | -7,84% | 917.900,00 |
| 27.04.2026 | 9,42 | 10,14 | 9,30 | 9,95 | 9,82% | 231.134,00 |
| 24.04.2026 | 9,30 | 9,30 | 9,02 | 9,06 | -1,20% | 356.237,00 |
| 23.04.2026 | 9,53 | 9,63 | 9,07 | 9,17 | -3,32% | 942.238,00 |
| 22.04.2026 | 10,05 | 10,07 | 9,48 | 9,49 | -3,51% | 663.115,00 |
| 21.04.2026 | 10,24 | 10,34 | 9,83 | 9,83 | -3,67% | 799.741,00 |
| 20.04.2026 | 10,07 | 10,21 | 9,91 | 10,21 | -0,78% | 260.475,00 |
| 17.04.2026 | 9,90 | 10,55 | 9,89 | 10,29 | 4,42% | 647.094,00 |
| 16.04.2026 | 10,29 | 10,32 | 9,80 | 9,85 | -3,48% | 615.695,00 |
| 15.04.2026 | 9,96 | 10,22 | 9,92 | 10,21 | 2,51% | 553.454,00 |
| 14.04.2026 | 9,64 | 10,00 | 9,64 | 9,96 | 3,81% | 500.074,00 |
| 13.04.2026 | 9,23 | 9,60 | 9,21 | 9,59 | 2,35% | 218.318,00 |
| 10.04.2026 | 9,25 | 9,46 | 9,25 | 9,37 | 1,24% | 405.819,00 |
| 09.04.2026 | 9,48 | 9,53 | 9,16 | 9,26 | -3,24% | 316.646,00 |
| 08.04.2026 | 9,70 | 9,87 | 9,39 | 9,57 | 3,85% | 331.538,00 |
| 07.04.2026 | 9,36 | 9,37 | 9,10 | 9,21 | -1,81% | 561.271,00 |
| 06.04.2026 | 9,26 | 9,62 | 9,20 | 9,38 | 2,23% | 187.710,00 |
| 02.04.2026 | 8,88 | 9,29 | 8,78 | 9,18 | 1,27% | 361.931,00 |
| 01.04.2026 | 9,36 | 9,44 | 9,01 | 9,06 | -2,42% | 474.882,00 |
| 31.03.2026 | 8,81 | 9,29 | 8,80 | 9,29 | 6,54% | 461.421,00 |
| 30.03.2026 | 8,50 | 8,85 | 8,48 | 8,72 | 3,01% | 152.994,00 |
| 27.03.2026 | 8,67 | 8,67 | 8,39 | 8,46 | -1,63% | 247.727,00 |
| 26.03.2026 | 9,05 | 9,13 | 8,58 | 8,60 | -6,62% | 339.842,00 |
| 25.03.2026 | 8,88 | 9,25 | 8,84 | 9,21 | 5,02% | 464.453,00 |
| 24.03.2026 | 9,03 | 9,03 | 8,70 | 8,77 | -3,31% | 445.535,00 |
| 23.03.2026 | 8,37 | 9,22 | 8,37 | 9,07 | 5,53% | 182.578,00 |
| 20.03.2026 | 8,72 | 8,72 | 8,31 | 8,60 | -0,69% | 497.415,00 |
| 19.03.2026 | 9,15 | 9,15 | 8,49 | 8,66 | -5,10% | 611.374,00 |
| 18.03.2026 | 9,86 | 9,87 | 9,12 | 9,12 | -6,94% | 533.163,00 |
| 17.03.2026 | 9,80 | 9,87 | 9,72 | 9,80 | 0,31% | 442.656,00 |
| 16.03.2026 | 9,89 | 10,04 | 9,77 | 9,77 | -0,41% | 212.954,00 |
| 13.03.2026 | 9,97 | 10,30 | 9,73 | 9,81 | -1,26% | 394.583,00 |
| 12.03.2026 | 10,27 | 10,31 | 9,92 | 9,94 | -4,15% | 470.455,00 |
| 11.03.2026 | 10,24 | 10,47 | 10,06 | 10,37 | 0,83% | 358.969,00 |
| 10.03.2026 | 10,30 | 10,36 | 10,13 | 10,28 | -0,19% | 296.310,00 |
| 09.03.2026 | 10,06 | 10,35 | 9,90 | 10,30 | 1,18% | 477.864,00 |
| 06.03.2026 | 10,67 | 10,70 | 10,16 | 10,18 | -5,13% | 425.222,00 |
| 05.03.2026 | 10,98 | 10,99 | 10,53 | 10,73 | -1,92% | 483.589,00 |
| 04.03.2026 | 10,65 | 11,10 | 10,61 | 10,94 | 2,92% | 466.771,00 |
| 03.03.2026 | 10,70 | 10,87 | 10,24 | 10,63 | -4,02% | 2.298.646,00 |
| 02.03.2026 | 10,36 | 11,42 | 10,22 | 11,08 | 2,98% | 218.799,00 |
| 27.02.2026 | 10,87 | 11,20 | 10,56 | 10,76 | -1,87% | 905.449,00 |
| 26.02.2026 | 10,85 | 11,00 | 10,71 | 10,96 | 0,64% | 351.090,00 |
| 25.02.2026 | 10,65 | 10,95 | 10,53 | 10,89 | 2,45% | 230.438,00 |
| 24.02.2026 | 9,99 | 10,69 | 9,91 | 10,63 | 6,83% | 374.709,00 |
| 23.02.2026 | 10,08 | 10,14 | 9,90 | 9,95 | -1,68% | 183.956,00 |
| 20.02.2026 | 10,59 | 10,71 | 10,08 | 10,12 | -4,26% | 430.038,00 |
| 19.02.2026 | 10,48 | 10,62 | 10,26 | 10,57 | 0,76% | 714.970,00 |
| 18.02.2026 | 10,17 | 10,51 | 9,95 | 10,49 | 5,85% | 283.627,00 |
| 17.02.2026 | 11,05 | 11,05 | 9,91 | 9,91 | -9,70% | 750.684,00 |
| 13.02.2026 | 10,95 | 11,29 | 10,83 | 10,98 | 0,87% | 157.214,00 |
| 12.02.2026 | 11,10 | 11,13 | 10,67 | 10,88 | -1,54% | 548.323,00 |
| 11.02.2026 | 11,25 | 11,29 | 10,93 | 11,05 | -1,78% | 397.278,00 |
| 10.02.2026 | 11,29 | 11,44 | 11,16 | 11,25 | -0,09% | 525.246,00 |
| 09.02.2026 | 11,48 | 11,51 | 11,05 | 11,26 | -1,79% | 276.967,00 |
| 06.02.2026 | 11,23 | 11,53 | 11,13 | 11,47 | 5,23% | 603.515,00 |
| 05.02.2026 | 12,42 | 12,42 | 10,89 | 10,90 | -12,45% | 1.789.128,00 |
| 04.02.2026 | 12,38 | 12,52 | 12,10 | 12,45 | 2,09% | 725.828,00 |
| 03.02.2026 | 12,36 | 12,45 | 12,00 | 12,19 | -0,89% | 822.081,00 |
| 02.02.2026 | 12,55 | 12,81 | 12,29 | 12,30 | -3,72% | 216.948,00 |
| 30.01.2026 | 13,40 | 13,61 | 12,67 | 12,78 | -5,72% | 577.064,00 |
| 29.01.2026 | 13,67 | 13,69 | 13,27 | 13,55 | -0,59% | 674.703,00 |
| 28.01.2026 | 14,06 | 14,09 | 13,63 | 13,63 | -3,23% | 563.298,00 |
| 27.01.2026 | 14,04 | 14,12 | 13,83 | 14,09 | 0,43% | 356.405,00 |