2,030$
-2,40%
Echtzeit-Aktienkurs Tuya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 2,07 | 2,08 | 2,02 | 2,03 | -2,40% | 22.171,00 |
| 14.11.2025 | 2,00 | 2,16 | 2,00 | 2,08 | 1,46% | 921.123,00 |
| 13.11.2025 | 2,12 | 2,13 | 2,04 | 2,05 | -3,30% | 966.106,00 |
| 12.11.2025 | 2,17 | 2,18 | 2,10 | 2,12 | -1,85% | 483.718,00 |
| 11.11.2025 | 2,23 | 2,24 | 2,15 | 2,16 | -0,92% | 363.432,00 |
| 10.11.2025 | 2,21 | 2,24 | 2,18 | 2,18 | 0,93% | 664.394,00 |
| 07.11.2025 | 2,18 | 2,18 | 2,11 | 2,16 | -1,82% | 689.305,00 |
| 06.11.2025 | 2,27 | 2,27 | 2,19 | 2,20 | -1,79% | 1.071.777,00 |
| 05.11.2025 | 2,23 | 2,28 | 2,23 | 2,24 | 0,90% | 885.804,00 |
| 04.11.2025 | 2,26 | 2,28 | 2,22 | 2,22 | -3,90% | 1.454.153,00 |
| 03.11.2025 | 2,32 | 2,32 | 2,26 | 2,31 | 1,32% | 524.703,00 |
| 31.10.2025 | 2,28 | 2,31 | 2,27 | 2,28 | 0,00% | 905.382,00 |
| 30.10.2025 | 2,31 | 2,31 | 2,26 | 2,28 | -1,30% | 605.184,00 |
| 29.10.2025 | 2,34 | 2,34 | 2,29 | 2,31 | 0,43% | 1.061.693,00 |
| 28.10.2025 | 2,39 | 2,40 | 2,29 | 2,30 | -2,95% | 1.273.658,00 |
| 27.10.2025 | 2,39 | 2,45 | 2,34 | 2,37 | 1,28% | 2.018.943,00 |
| 24.10.2025 | 2,39 | 2,40 | 2,33 | 2,34 | -0,43% | 674.758,00 |
| 23.10.2025 | 2,33 | 2,40 | 2,32 | 2,35 | 1,29% | 819.300,00 |
| 22.10.2025 | 2,38 | 2,44 | 2,30 | 2,32 | -2,52% | 954.028,00 |
| 21.10.2025 | 2,41 | 2,47 | 2,38 | 2,38 | -0,83% | 875.641,00 |
| 20.10.2025 | 2,31 | 2,40 | 2,30 | 2,40 | 5,26% | 952.775,00 |
| 17.10.2025 | 2,29 | 2,30 | 2,24 | 2,28 | -1,72% | 1.534.009,00 |
| 16.10.2025 | 2,41 | 2,42 | 2,30 | 2,32 | -2,93% | 1.268.700,00 |
| 15.10.2025 | 2,43 | 2,43 | 2,37 | 2,39 | 0,84% | 1.193.884,00 |
| 14.10.2025 | 2,43 | 2,45 | 2,31 | 2,37 | -4,44% | 2.063.400,00 |
| 13.10.2025 | 2,56 | 2,58 | 2,48 | 2,48 | -1,59% | 910.809,00 |
| 10.10.2025 | 2,64 | 2,64 | 2,48 | 2,52 | -6,32% | 4.850.799,00 |
| 09.10.2025 | 2,57 | 2,70 | 2,57 | 2,69 | 4,26% | 2.370.585,00 |
| 08.10.2025 | 2,57 | 2,58 | 2,54 | 2,58 | 0,78% | 1.020.385,00 |
| 07.10.2025 | 2,64 | 2,64 | 2,53 | 2,56 | -1,54% | 777.476,00 |
| 06.10.2025 | 2,57 | 2,66 | 2,53 | 2,60 | 0,58% | 2.177.426,00 |
| 03.10.2025 | 2,57 | 2,60 | 2,53 | 2,59 | 1,77% | 214.312,00 |
| 02.10.2025 | 2,56 | 2,58 | 2,49 | 2,54 | 1,60% | 1.463.562,00 |
| 01.10.2025 | 2,45 | 2,52 | 2,45 | 2,50 | 1,21% | 1.068.734,00 |
| 30.09.2025 | 2,50 | 2,53 | 2,43 | 2,47 | -0,80% | 1.061.974,00 |
| 29.09.2025 | 2,52 | 2,56 | 2,48 | 2,49 | 0,00% | 1.109.403,00 |
| 26.09.2025 | 2,49 | 2,50 | 2,45 | 2,49 | -1,19% | 1.188.101,00 |
| 25.09.2025 | 2,55 | 2,55 | 2,48 | 2,52 | -2,33% | 1.204.959,00 |
| 24.09.2025 | 2,48 | 2,63 | 2,48 | 2,58 | 5,31% | 1.612.728,00 |
| 23.09.2025 | 2,53 | 2,54 | 2,45 | 2,45 | -3,92% | 1.381.756,00 |
| 22.09.2025 | 2,60 | 2,61 | 2,53 | 2,55 | -1,92% | 1.284.128,00 |
| 19.09.2025 | 2,60 | 2,63 | 2,56 | 2,60 | -1,14% | 1.743.012,00 |
| 18.09.2025 | 2,62 | 2,68 | 2,62 | 2,63 | 1,54% | 1.200.208,00 |
| 17.09.2025 | 2,66 | 2,71 | 2,56 | 2,59 | -1,15% | 2.276.651,00 |
| 16.09.2025 | 2,62 | 2,64 | 2,56 | 2,62 | 0,38% | 1.181.617,00 |
| 15.09.2025 | 2,62 | 2,66 | 2,59 | 2,61 | 1,16% | 1.529.633,00 |
| 12.09.2025 | 2,62 | 2,64 | 2,56 | 2,58 | -1,90% | 1.180.390,00 |
| 11.09.2025 | 2,50 | 2,64 | 2,50 | 2,63 | 4,37% | 1.116.332,00 |
| 10.09.2025 | 2,60 | 2,60 | 2,50 | 2,52 | -1,95% | 1.132.999,00 |
| 09.09.2025 | 2,60 | 2,73 | 2,55 | 2,57 | -0,39% | 2.186.324,00 |
| 08.09.2025 | 2,54 | 2,60 | 2,54 | 2,58 | 2,38% | 754.468,00 |
| 05.09.2025 | 2,56 | 2,63 | 2,51 | 2,52 | 1,61% | 1.944.246,00 |
| 04.09.2025 | 2,50 | 2,51 | 2,46 | 2,48 | -1,98% | 1.032.898,00 |
| 03.09.2025 | 2,58 | 2,62 | 2,52 | 2,53 | -1,94% | 1.617.083,00 |
| 02.09.2025 | 2,58 | 2,63 | 2,48 | 2,58 | -3,01% | 2.527.629,00 |
| 29.08.2025 | 2,77 | 2,77 | 2,64 | 2,66 | -5,34% | 2.750.810,00 |
| 28.08.2025 | 2,77 | 2,88 | 2,75 | 2,81 | 4,85% | 3.419.719,00 |
| 27.08.2025 | 2,80 | 2,84 | 2,50 | 2,68 | 1,52% | 5.582.127,00 |
| 26.08.2025 | 2,58 | 2,70 | 2,51 | 2,64 | 3,13% | 5.466.599,00 |
| 25.08.2025 | 2,55 | 2,60 | 2,53 | 2,56 | 2,40% | 1.777.629,00 |
| 22.08.2025 | 2,42 | 2,52 | 2,42 | 2,50 | 4,60% | 1.740.226,00 |
| 21.08.2025 | 2,32 | 2,43 | 2,31 | 2,39 | 3,02% | 1.825.844,00 |
| 20.08.2025 | 2,33 | 2,35 | 2,30 | 2,32 | -0,43% | 824.386,00 |
| 19.08.2025 | 2,37 | 2,37 | 2,30 | 2,33 | -1,69% | 810.799,00 |
| 18.08.2025 | 2,38 | 2,40 | 2,34 | 2,37 | -0,42% | 1.250.743,00 |
| 15.08.2025 | 2,43 | 2,44 | 2,36 | 2,38 | -1,65% | 1.658.865,00 |
| 14.08.2025 | 2,50 | 2,50 | 2,40 | 2,42 | -5,10% | 1.055.987,00 |
| 13.08.2025 | 2,52 | 2,57 | 2,50 | 2,55 | 3,66% | 1.055.386,00 |
| 12.08.2025 | 2,46 | 2,48 | 2,43 | 2,46 | -0,81% | 454.672,00 |
| 11.08.2025 | 2,51 | 2,53 | 2,48 | 2,48 | -1,59% | 783.843,00 |
| 08.08.2025 | 2,48 | 2,54 | 2,45 | 2,52 | 2,02% | 805.691,00 |
| 07.08.2025 | 2,41 | 2,52 | 2,40 | 2,47 | 3,78% | 2.062.352,00 |
| 06.08.2025 | 2,36 | 2,39 | 2,33 | 2,38 | 0,00% | 1.725.310,00 |
| 05.08.2025 | 2,41 | 2,42 | 2,34 | 2,38 | 1,28% | 2.044.643,00 |
| 04.08.2025 | 2,32 | 2,36 | 2,32 | 2,35 | 2,62% | 1.023.437,00 |
| 01.08.2025 | 2,34 | 2,38 | 2,28 | 2,29 | -4,18% | 980.510,00 |
| 31.07.2025 | 2,37 | 2,42 | 2,32 | 2,39 | 1,70% | 711.026,00 |
| 30.07.2025 | 2,38 | 2,41 | 2,32 | 2,35 | -1,26% | 1.474.274,00 |
| 29.07.2025 | 2,48 | 2,48 | 2,34 | 2,38 | -3,64% | 1.907.684,00 |
| 28.07.2025 | 2,51 | 2,52 | 2,45 | 2,47 | -0,40% | 1.040.245,00 |
| 25.07.2025 | 2,54 | 2,60 | 2,48 | 2,48 | -1,59% | 1.462.286,00 |
| 24.07.2025 | 2,58 | 2,58 | 2,50 | 2,52 | -2,33% | 1.179.026,00 |
| 23.07.2025 | 2,55 | 2,61 | 2,53 | 2,58 | 3,20% | 1.336.581,00 |
| 22.07.2025 | 2,51 | 2,56 | 2,42 | 2,50 | -0,40% | 1.352.809,00 |
| 21.07.2025 | 2,53 | 2,65 | 2,51 | 2,51 | 0,40% | 3.366.429,00 |
| 18.07.2025 | 2,50 | 2,65 | 2,49 | 2,50 | 0,40% | 1.794.718,00 |
| 17.07.2025 | 2,56 | 2,61 | 2,48 | 2,49 | -2,35% | 1.839.191,00 |
| 16.07.2025 | 2,71 | 2,71 | 2,52 | 2,55 | -5,90% | 2.700.330,00 |
| 15.07.2025 | 2,57 | 2,75 | 2,53 | 2,71 | 7,54% | 3.456.811,00 |
| 14.07.2025 | 2,45 | 2,55 | 2,44 | 2,52 | 2,44% | 1.000.322,00 |
| 11.07.2025 | 2,50 | 2,53 | 2,42 | 2,46 | -1,99% | 1.498.089,00 |
| 10.07.2025 | 2,55 | 2,59 | 2,49 | 2,51 | -0,79% | 1.595.471,00 |
| 09.07.2025 | 2,48 | 2,53 | 2,42 | 2,53 | 2,02% | 1.674.577,00 |
| 08.07.2025 | 2,45 | 2,60 | 2,45 | 2,48 | 2,90% | 2.745.578,00 |
| 07.07.2025 | 2,43 | 2,44 | 2,37 | 2,41 | -1,63% | 1.515.583,00 |
| 03.07.2025 | 2,46 | 2,50 | 2,43 | 2,45 | -0,81% | 1.769.051,00 |
| 02.07.2025 | 2,33 | 2,47 | 2,32 | 2,47 | 6,01% | 2.735.944,00 |
| 01.07.2025 | 2,32 | 2,37 | 2,30 | 2,33 | 0,87% | 1.286.461,00 |
| 30.06.2025 | 2,33 | 2,35 | 2,30 | 2,31 | -0,86% | 1.268.688,00 |
| 27.06.2025 | 2,36 | 2,37 | 2,31 | 2,33 | -0,43% | 1.329.889,00 |