1,895$
3,55%
Echtzeit-Aktienkurs Tuya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,99 | 2,00 | 1,88 | 1,90 | 3,83% | 4.346.404,00 |
| 17.12.2024 | 1,84 | 1,85 | 1,77 | 1,83 | 1,10% | 1.252.489,00 |
| 16.12.2024 | 1,81 | 1,84 | 1,76 | 1,81 | 0,00% | 937.319,00 |
| 13.12.2024 | 1,80 | 1,84 | 1,78 | 1,81 | -1,09% | 483.244,00 |
| 12.12.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 2,23% | 382.597,00 |
| 11.12.2024 | 1,81 | 1,86 | 1,77 | 1,79 | -2,72% | 935.772,00 |
| 10.12.2024 | 1,85 | 1,87 | 1,83 | 1,84 | -3,16% | 628.773,00 |
| 09.12.2024 | 1,93 | 1,97 | 1,88 | 1,90 | 2,70% | 1.500.112,00 |
| 06.12.2024 | 1,87 | 1,87 | 1,80 | 1,85 | -1,07% | 711.094,00 |
| 05.12.2024 | 1,84 | 1,88 | 1,82 | 1,87 | 2,75% | 1.472.963,00 |
| 04.12.2024 | 1,84 | 1,84 | 1,79 | 1,82 | -0,55% | 815.483,00 |
| 03.12.2024 | 1,74 | 1,83 | 1,73 | 1,83 | 5,17% | 1.630.312,00 |
| 02.12.2024 | 1,73 | 1,76 | 1,73 | 1,74 | 0,58% | 1.350.788,00 |
| 29.11.2024 | 1,65 | 1,73 | 1,63 | 1,73 | 4,22% | 506.995,00 |
| 27.11.2024 | 1,61 | 1,69 | 1,60 | 1,66 | 3,75% | 1.283.520,00 |
| 26.11.2024 | 1,67 | 1,67 | 1,58 | 1,60 | -0,62% | 643.857,00 |
| 25.11.2024 | 1,58 | 1,67 | 1,55 | 1,61 | 3,87% | 1.266.985,00 |
| 22.11.2024 | 1,61 | 1,61 | 1,52 | 1,55 | -3,73% | 624.512,00 |
| 21.11.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 2,55% | 170.779,00 |
| 20.11.2024 | 1,61 | 1,67 | 1,56 | 1,57 | -1,26% | 1.124.938,00 |
| 19.11.2024 | 1,70 | 1,73 | 1,57 | 1,59 | -8,09% | 1.574.106,00 |
| 18.11.2024 | 1,82 | 1,84 | 1,65 | 1,73 | 7,45% | 3.867.977,00 |
| 15.11.2024 | 1,55 | 1,64 | 1,55 | 1,61 | 4,55% | 541.948,00 |
| 14.11.2024 | 1,50 | 1,57 | 1,49 | 1,54 | 4,05% | 571.898,00 |
| 13.11.2024 | 1,50 | 1,51 | 1,46 | 1,48 | 0,00% | 556.360,00 |
| 12.11.2024 | 1,51 | 1,52 | 1,48 | 1,48 | -2,63% | 359.369,00 |
| 11.11.2024 | 1,53 | 1,54 | 1,50 | 1,52 | 0,66% | 267.686,00 |
| 08.11.2024 | 1,54 | 1,54 | 1,49 | 1,51 | -3,82% | 296.007,00 |
| 07.11.2024 | 1,55 | 1,58 | 1,54 | 1,57 | 3,97% | 540.936,00 |
| 06.11.2024 | 1,51 | 1,53 | 1,49 | 1,51 | -3,21% | 500.885,00 |
| 05.11.2024 | 1,55 | 1,58 | 1,52 | 1,56 | 1,96% | 599.037,00 |
| 04.11.2024 | 1,58 | 1,58 | 1,52 | 1,53 | 1,32% | 322.910,00 |
| 01.11.2024 | 1,54 | 1,58 | 1,51 | 1,51 | -0,66% | 388.588,00 |
| 31.10.2024 | 1,57 | 1,59 | 1,48 | 1,52 | -4,40% | 1.176.611,00 |
| 30.10.2024 | 1,61 | 1,63 | 1,59 | 1,59 | -1,85% | 388.631,00 |
| 29.10.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -1,22% | 240.202,00 |
| 28.10.2024 | 1,63 | 1,69 | 1,62 | 1,64 | 3,14% | 790.161,00 |
| 25.10.2024 | 1,57 | 1,61 | 1,57 | 1,59 | 1,27% | 315.974,00 |
| 24.10.2024 | 1,57 | 1,58 | 1,56 | 1,57 | -0,63% | 239.990,00 |
| 23.10.2024 | 1,63 | 1,63 | 1,56 | 1,58 | -1,86% | 626.603,00 |
| 22.10.2024 | 1,57 | 1,62 | 1,55 | 1,61 | 1,90% | 457.951,00 |
| 21.10.2024 | 1,57 | 1,59 | 1,54 | 1,58 | 0,00% | 600.084,00 |
| 18.10.2024 | 1,61 | 1,62 | 1,58 | 1,58 | 2,60% | 377.060,00 |
| 17.10.2024 | 1,58 | 1,60 | 1,53 | 1,54 | -3,14% | 337.985,00 |
| 16.10.2024 | 1,55 | 1,61 | 1,55 | 1,59 | 3,25% | 374.862,00 |
| 15.10.2024 | 1,62 | 1,62 | 1,52 | 1,54 | -5,52% | 968.472,00 |
| 14.10.2024 | 1,66 | 1,66 | 1,62 | 1,63 | -2,40% | 776.066,00 |
| 11.10.2024 | 1,67 | 1,68 | 1,64 | 1,67 | 0,00% | 751.733,00 |
| 10.10.2024 | 1,70 | 1,71 | 1,66 | 1,67 | -2,34% | 761.965,00 |
| 09.10.2024 | 1,68 | 1,74 | 1,67 | 1,71 | 0,00% | 637.205,00 |
| 08.10.2024 | 1,70 | 1,75 | 1,67 | 1,71 | -5,52% | 1.732.191,00 |
| 07.10.2024 | 1,90 | 1,94 | 1,79 | 1,81 | -1,63% | 2.402.656,00 |
| 04.10.2024 | 1,83 | 1,85 | 1,78 | 1,84 | 4,55% | 1.050.710,00 |
| 03.10.2024 | 1,75 | 1,82 | 1,75 | 1,76 | -4,35% | 1.044.282,00 |
| 02.10.2024 | 1,87 | 1,87 | 1,78 | 1,84 | 3,95% | 2.514.621,00 |
| 01.10.2024 | 1,67 | 1,77 | 1,66 | 1,77 | 7,27% | 1.317.012,00 |
| 30.09.2024 | 1,80 | 1,81 | 1,63 | 1,65 | -2,94% | 1.830.678,00 |
| 27.09.2024 | 1,68 | 1,75 | 1,66 | 1,70 | 1,80% | 2.043.492,00 |
| 26.09.2024 | 1,61 | 1,70 | 1,58 | 1,67 | 6,37% | 1.911.821,00 |
| 25.09.2024 | 1,45 | 1,59 | 1,45 | 1,57 | 3,97% | 964.635,00 |
| 24.09.2024 | 1,44 | 1,54 | 1,39 | 1,51 | 8,63% | 1.406.447,00 |
| 23.09.2024 | 1,28 | 1,42 | 1,28 | 1,39 | 6,92% | 1.556.072,00 |
| 20.09.2024 | 1,44 | 1,45 | 1,30 | 1,30 | -12,16% | 13.365.831,00 |
| 19.09.2024 | 1,43 | 1,49 | 1,40 | 1,48 | 7,25% | 996.243,00 |
| 18.09.2024 | 1,38 | 1,43 | 1,32 | 1,38 | 0,00% | 870.795,00 |
| 17.09.2024 | 1,35 | 1,40 | 1,33 | 1,38 | 4,55% | 853.290,00 |
| 16.09.2024 | 1,42 | 1,42 | 1,29 | 1,32 | -3,65% | 883.078,00 |
| 13.09.2024 | 1,38 | 1,39 | 1,32 | 1,37 | 3,79% | 864.450,00 |
| 12.09.2024 | 1,31 | 1,35 | 1,30 | 1,32 | 0,00% | 529.087,00 |
| 11.09.2024 | 1,36 | 1,36 | 1,30 | 1,32 | -4,35% | 562.565,00 |
| 10.09.2024 | 1,44 | 1,44 | 1,36 | 1,38 | -2,82% | 818.322,00 |
| 09.09.2024 | 1,43 | 1,44 | 1,40 | 1,42 | 1,43% | 408.283,00 |
| 06.09.2024 | 1,46 | 1,47 | 1,40 | 1,40 | -3,45% | 678.664,00 |
| 05.09.2024 | 1,50 | 1,51 | 1,45 | 1,45 | -3,33% | 577.509,00 |
| 04.09.2024 | 1,47 | 1,51 | 1,47 | 1,50 | 1,35% | 362.037,00 |
| 03.09.2024 | 1,56 | 1,56 | 1,47 | 1,48 | -4,52% | 550.319,00 |
| 30.08.2024 | 1,51 | 1,55 | 1,49 | 1,55 | 3,33% | 639.230,00 |
| 29.08.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -3,85% | 877.244,00 |
| 28.08.2024 | 1,61 | 1,61 | 1,47 | 1,56 | -1,89% | 1.025.577,00 |
| 27.08.2024 | 1,93 | 1,97 | 1,59 | 1,59 | -10,17% | 4.810.931,00 |
| 26.08.2024 | 1,69 | 1,80 | 1,67 | 1,77 | 7,93% | 1.524.697,00 |
| 23.08.2024 | 1,61 | 1,68 | 1,50 | 1,64 | 2,50% | 1.032.232,00 |
| 22.08.2024 | 1,64 | 1,67 | 1,60 | 1,60 | 0,00% | 302.911,00 |
| 21.08.2024 | 1,53 | 1,60 | 1,51 | 1,60 | 3,90% | 205.710,00 |
| 20.08.2024 | 1,53 | 1,57 | 1,53 | 1,54 | -1,28% | 126.798,00 |
| 19.08.2024 | 1,59 | 1,59 | 1,53 | 1,56 | -1,89% | 238.070,00 |
| 16.08.2024 | 1,48 | 1,60 | 1,47 | 1,59 | 8,90% | 776.524,00 |
| 15.08.2024 | 1,45 | 1,47 | 1,43 | 1,46 | 0,69% | 430.554,00 |
| 14.08.2024 | 1,45 | 1,48 | 1,43 | 1,45 | -0,68% | 87.456,00 |
| 13.08.2024 | 1,39 | 1,46 | 1,39 | 1,46 | 5,04% | 414.586,00 |
| 12.08.2024 | 1,41 | 1,45 | 1,39 | 1,39 | -0,71% | 200.785,00 |
| 09.08.2024 | 1,42 | 1,44 | 1,40 | 1,40 | -1,41% | 311.116,00 |
| 08.08.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -2,74% | 274.917,00 |
| 07.08.2024 | 1,47 | 1,51 | 1,46 | 1,46 | 3,55% | 296.992,00 |
| 06.08.2024 | 1,48 | 1,48 | 1,41 | 1,41 | -4,73% | 251.090,00 |
| 05.08.2024 | 1,40 | 1,48 | 1,40 | 1,48 | -0,67% | 374.592,00 |
| 02.08.2024 | 1,45 | 1,49 | 1,42 | 1,49 | 1,36% | 232.915,00 |
| 01.08.2024 | 1,54 | 1,55 | 1,46 | 1,47 | -2,00% | 205.881,00 |
| 31.07.2024 | 1,53 | 1,54 | 1,50 | 1,50 | -0,66% | 257.752,00 |
| 30.07.2024 | 1,54 | 1,54 | 1,51 | 1,51 | 0,00% | 67.936,00 |