10,270$
1,88%
Echtzeit-Aktienkurs Tremor International Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Tremor International Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.02.2025 | 10,10 | 10,48 | 10,10 | 10,27 | 1,88% | 74.221,00 |
| 13.02.2025 | 9,95 | 10,13 | 9,94 | 10,08 | 0,60% | 21.998,00 |
| 12.02.2025 | 9,92 | 10,02 | 9,92 | 10,02 | 1,01% | 16.609,00 |
| 11.02.2025 | 9,75 | 9,95 | 9,75 | 9,92 | 2,32% | 22.291,00 |
| 10.02.2025 | 9,48 | 9,75 | 9,48 | 9,70 | 3,14% | 14.919,00 |
| 07.02.2025 | 9,58 | 9,58 | 9,39 | 9,40 | -1,78% | 39.824,00 |
| 06.02.2025 | 9,20 | 9,57 | 9,20 | 9,57 | -1,95% | 55.553,00 |
| 05.02.2025 | 9,69 | 9,82 | 9,67 | 9,76 | -0,31% | 169.490,00 |
| 04.02.2025 | 9,81 | 9,81 | 9,63 | 9,79 | 1,14% | 15.317,00 |
| 03.02.2025 | 9,50 | 9,74 | 9,49 | 9,68 | 1,04% | 7.079,00 |
| 31.01.2025 | 9,69 | 9,80 | 9,56 | 9,58 | -2,15% | 23.152,00 |
| 30.01.2025 | 9,71 | 9,91 | 9,69 | 9,79 | 1,87% | 10.385,00 |
| 29.01.2025 | 9,65 | 9,77 | 9,61 | 9,61 | -1,33% | 12.886,00 |
| 28.01.2025 | 9,57 | 9,78 | 9,56 | 9,74 | 5,30% | 59.868,00 |
| 27.01.2025 | 9,40 | 9,53 | 9,20 | 9,25 | -1,28% | 64.302,00 |
| 24.01.2025 | 9,78 | 9,78 | 9,36 | 9,37 | -6,77% | 35.543,00 |
| 23.01.2025 | 9,87 | 10,05 | 9,87 | 10,05 | 1,52% | 11.469,00 |
| 22.01.2025 | 9,94 | 9,97 | 9,90 | 9,90 | -0,40% | 14.435,00 |
| 21.01.2025 | 9,93 | 10,00 | 9,81 | 9,94 | -3,12% | 21.697,00 |
| 17.01.2025 | 10,02 | 10,26 | 9,96 | 10,26 | 4,16% | 6.381,00 |
| 16.01.2025 | 9,92 | 10,00 | 9,85 | 9,85 | -1,40% | 21.748,00 |
| 15.01.2025 | 10,06 | 10,13 | 9,99 | 9,99 | 1,42% | 19.723,00 |
| 14.01.2025 | 9,47 | 9,89 | 9,47 | 9,85 | 3,25% | 27.590,00 |
| 13.01.2025 | 9,66 | 9,66 | 9,46 | 9,54 | -3,73% | 6.799,00 |
| 10.01.2025 | 10,00 | 10,00 | 9,69 | 9,91 | -3,22% | 26.694,00 |
| 08.01.2025 | 10,44 | 10,44 | 10,17 | 10,24 | -4,66% | 14.920,00 |
| 07.01.2025 | 10,73 | 10,90 | 10,61 | 10,74 | 0,00% | 43.093,00 |
| 06.01.2025 | 10,33 | 10,91 | 10,33 | 10,74 | 3,32% | 21.414,00 |
| 03.01.2025 | 9,99 | 10,48 | 9,98 | 10,40 | 4,89% | 40.545,00 |
| 02.01.2025 | 9,91 | 9,97 | 9,78 | 9,91 | -1,20% | 68.716,00 |
| 31.12.2024 | 10,33 | 10,33 | 10,03 | 10,03 | -0,40% | 13.275,00 |
| 30.12.2024 | 10,06 | 10,18 | 10,01 | 10,07 | 0,60% | 6.216,00 |
| 27.12.2024 | 10,10 | 10,11 | 9,94 | 10,01 | -0,20% | 20.122,00 |
| 26.12.2024 | 9,91 | 10,03 | 9,90 | 10,03 | 0,75% | 9.596,00 |
| 24.12.2024 | 9,88 | 10,01 | 9,88 | 9,96 | 0,35% | 5.650,00 |
| 23.12.2024 | 10,19 | 10,28 | 9,82 | 9,92 | 1,22% | 21.301,00 |
| 20.12.2024 | 9,80 | 9,99 | 9,79 | 9,80 | 1,24% | 28.554,00 |
| 19.12.2024 | 9,82 | 9,84 | 9,68 | 9,68 | -0,31% | 40.363,00 |
| 18.12.2024 | 9,81 | 10,05 | 9,61 | 9,71 | -3,38% | 45.477,00 |
| 17.12.2024 | 10,19 | 10,19 | 9,94 | 10,05 | -2,71% | 18.609,00 |
| 16.12.2024 | 10,17 | 10,38 | 10,17 | 10,33 | 0,39% | 22.154,00 |
| 13.12.2024 | 9,96 | 10,38 | 9,94 | 10,29 | 4,15% | 53.527,00 |
| 12.12.2024 | 9,97 | 10,01 | 9,81 | 9,88 | -1,30% | 39.736,00 |
| 11.12.2024 | 9,98 | 10,16 | 9,91 | 10,01 | -0,74% | 59.359,00 |
| 10.12.2024 | 10,16 | 10,20 | 10,05 | 10,09 | -1,80% | 48.247,00 |
| 09.12.2024 | 10,06 | 10,45 | 10,00 | 10,27 | 3,32% | 31.337,00 |
| 06.12.2024 | 10,04 | 10,04 | 9,81 | 9,94 | -1,39% | 48.554,00 |
| 05.12.2024 | 10,04 | 10,29 | 10,00 | 10,08 | 0,50% | 69.548,00 |
| 04.12.2024 | 10,11 | 10,20 | 9,95 | 10,03 | -3,00% | 66.281,00 |
| 03.12.2024 | 9,75 | 10,44 | 9,75 | 10,34 | 4,13% | 104.164,00 |
| 02.12.2024 | 9,57 | 10,05 | 9,56 | 9,93 | 1,53% | 26.938,00 |
| 29.11.2024 | 9,84 | 9,90 | 9,78 | 9,78 | -0,61% | 17.242,00 |
| 27.11.2024 | 10,01 | 10,04 | 9,84 | 9,84 | -3,72% | 35.331,00 |
| 26.11.2024 | 9,69 | 10,30 | 9,69 | 10,22 | 4,29% | 26.584,00 |
| 25.11.2024 | 9,95 | 9,95 | 9,66 | 9,80 | -1,75% | 45.384,00 |
| 22.11.2024 | 9,84 | 10,05 | 9,84 | 9,98 | 0,76% | 48.776,00 |
| 21.11.2024 | 9,53 | 10,04 | 9,49 | 9,90 | 2,06% | 61.245,00 |
| 20.11.2024 | 9,45 | 9,71 | 9,29 | 9,70 | 10,23% | 76.252,00 |
| 19.11.2024 | 8,40 | 9,03 | 8,40 | 8,80 | -2,11% | 120.893,00 |
| 18.11.2024 | 7,52 | 9,26 | 7,52 | 8,99 | 20,19% | 60.650,00 |
| 15.11.2024 | 8,04 | 8,05 | 7,31 | 7,48 | -2,48% | 45.150,00 |
| 14.11.2024 | 7,45 | 7,67 | 7,45 | 7,67 | 2,13% | 7.206,00 |
| 13.11.2024 | 7,52 | 7,52 | 7,51 | 7,51 | -0,40% | 25.990,00 |
| 12.11.2024 | 7,58 | 7,58 | 7,54 | 7,54 | -1,49% | 3.490,00 |
| 11.11.2024 | 7,75 | 7,76 | 7,65 | 7,65 | -3,31% | 14.721,00 |
| 08.11.2024 | 7,97 | 7,97 | 7,86 | 7,92 | -0,05% | 18.450,00 |
| 07.11.2024 | 8,31 | 8,31 | 7,91 | 7,92 | -3,88% | 37.553,00 |
| 06.11.2024 | 8,34 | 8,34 | 8,21 | 8,24 | 0,61% | 21.272,00 |
| 05.11.2024 | 8,03 | 8,19 | 8,03 | 8,19 | 2,63% | 3.750,00 |
| 04.11.2024 | 8,11 | 8,11 | 7,98 | 7,98 | -2,03% | 3.195,00 |
| 01.11.2024 | 7,98 | 8,19 | 7,98 | 8,15 | 2,45% | 70.250,00 |
| 31.10.2024 | 8,07 | 8,08 | 7,92 | 7,95 | -4,56% | 83.856,00 |
| 30.10.2024 | 8,25 | 8,35 | 8,25 | 8,33 | 3,09% | 73.291,00 |
| 29.10.2024 | 8,06 | 8,08 | 8,03 | 8,08 | 1,00% | 16.676,00 |
| 28.10.2024 | 8,00 | 8,08 | 8,00 | 8,00 | 0,44% | 57.308,00 |
| 25.10.2024 | 7,99 | 7,99 | 7,97 | 7,97 | -1,55% | 38.580,00 |
| 24.10.2024 | 8,10 | 8,10 | 8,09 | 8,09 | 1,63% | 4.868,00 |
| 23.10.2024 | 8,07 | 8,07 | 7,92 | 7,96 | -0,97% | 6.950,00 |
| 22.10.2024 | 8,09 | 8,09 | 7,98 | 8,04 | -1,69% | 46.098,00 |
| 21.10.2024 | 8,28 | 8,28 | 8,10 | 8,18 | -0,29% | 26.040,00 |
| 18.10.2024 | 8,35 | 8,36 | 8,15 | 8,20 | -5,31% | 45.226,00 |
| 17.10.2024 | 8,11 | 8,68 | 8,11 | 8,66 | 10,04% | 59.538,00 |
| 16.10.2024 | 7,90 | 7,94 | 7,87 | 7,87 | 1,16% | 6.826,00 |
| 15.10.2024 | 7,65 | 7,78 | 7,65 | 7,78 | 0,78% | 48.740,00 |
| 14.10.2024 | 7,69 | 7,79 | 7,69 | 7,72 | -1,03% | 16.554,00 |
| 11.10.2024 | 7,60 | 7,80 | 7,60 | 7,80 | 2,09% | 7.298,00 |
| 10.10.2024 | 7,64 | 7,65 | 7,52 | 7,64 | -1,29% | 41.129,00 |
| 09.10.2024 | 7,56 | 7,74 | 7,55 | 7,74 | 0,91% | 6.630,00 |
| 08.10.2024 | 7,61 | 7,74 | 7,60 | 7,67 | 0,26% | 7.381,00 |
| 07.10.2024 | 7,77 | 7,77 | 7,65 | 7,65 | -2,97% | 6.508,00 |
| 04.10.2024 | 7,93 | 7,93 | 7,86 | 7,88 | -1,20% | 16.088,00 |
| 03.10.2024 | 7,93 | 7,98 | 7,93 | 7,98 | 3,18% | 1.900,00 |
| 02.10.2024 | 7,78 | 7,78 | 7,73 | 7,73 | -2,47% | 4.261,00 |
| 01.10.2024 | 8,03 | 8,03 | 7,76 | 7,93 | -1,54% | 16.076,00 |
| 30.09.2024 | 8,05 | 8,10 | 7,97 | 8,05 | -0,69% | 9.028,00 |
| 27.09.2024 | 8,13 | 8,13 | 8,11 | 8,11 | 2,01% | 6.224,00 |
| 26.09.2024 | 8,08 | 8,08 | 7,95 | 7,95 | -1,36% | 22.028,00 |
| 25.09.2024 | 8,12 | 8,12 | 8,02 | 8,06 | -2,18% | 13.606,00 |
| 24.09.2024 | 8,14 | 8,24 | 8,14 | 8,24 | -0,48% | 9.316,00 |
| 23.09.2024 | 8,30 | 8,31 | 8,25 | 8,28 | -0,72% | 9.585,00 |