1,815$
0,28%
Echtzeit-Aktienkurs Tuya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 1,82 | 1,82 | 1,81 | 1,82 | 0,28% | 14.900,00 |
| 13.07.2026 | 1,86 | 1,90 | 1,76 | 1,81 | -1,63% | 962.685,00 |
| 10.07.2026 | 1,83 | 1,86 | 1,81 | 1,84 | 1,10% | 421.002,00 |
| 09.07.2026 | 1,85 | 1,87 | 1,82 | 1,82 | -2,67% | 419.017,00 |
| 08.07.2026 | 1,96 | 1,96 | 1,85 | 1,87 | -4,59% | 708.327,00 |
| 07.07.2026 | 1,80 | 2,00 | 1,80 | 1,96 | 7,69% | 1.794.174,00 |
| 06.07.2026 | 1,76 | 1,84 | 1,75 | 1,82 | 3,41% | 620.976,00 |
| 02.07.2026 | 1,82 | 1,83 | 1,74 | 1,76 | -2,76% | 865.759,00 |
| 01.07.2026 | 1,77 | 1,82 | 1,77 | 1,81 | 2,84% | 694.226,00 |
| 30.06.2026 | 1,84 | 1,84 | 1,75 | 1,76 | -2,76% | 788.322,00 |
| 29.06.2026 | 1,83 | 1,85 | 1,79 | 1,81 | 0,56% | 531.846,00 |
| 26.06.2026 | 1,76 | 1,81 | 1,72 | 1,80 | 2,27% | 1.101.586,00 |
| 25.06.2026 | 1,81 | 1,84 | 1,74 | 1,76 | -1,12% | 842.226,00 |
| 24.06.2026 | 1,84 | 1,84 | 1,78 | 1,78 | -3,26% | 891.816,00 |
| 23.06.2026 | 1,82 | 1,85 | 1,81 | 1,84 | 0,00% | 775.922,00 |
| 22.06.2026 | 1,88 | 1,90 | 1,84 | 1,84 | -1,60% | 646.417,00 |
| 18.06.2026 | 1,93 | 1,93 | 1,86 | 1,87 | -3,11% | 2.668.570,00 |
| 17.06.2026 | 1,95 | 1,99 | 1,91 | 1,93 | 0,00% | 1.045.613,00 |
| 16.06.2026 | 1,99 | 2,00 | 1,92 | 1,93 | -3,02% | 903.960,00 |
| 15.06.2026 | 2,08 | 2,08 | 1,97 | 1,99 | -1,00% | 1.070.232,00 |
| 12.06.2026 | 2,16 | 2,17 | 1,99 | 2,01 | -8,64% | 2.144.753,00 |
| 11.06.2026 | 1,92 | 2,23 | 1,89 | 2,20 | 14,58% | 9.705.012,00 |
| 10.06.2026 | 1,91 | 1,95 | 1,89 | 1,92 | 0,52% | 408.370,00 |
| 09.06.2026 | 1,94 | 1,95 | 1,87 | 1,91 | -1,04% | 508.884,00 |
| 08.06.2026 | 1,95 | 1,96 | 1,92 | 1,93 | -1,03% | 451.145,00 |
| 05.06.2026 | 2,00 | 2,01 | 1,91 | 1,95 | -2,99% | 1.197.375,00 |
| 04.06.2026 | 2,01 | 2,03 | 1,98 | 2,01 | 1,01% | 909.445,00 |
| 03.06.2026 | 2,08 | 2,08 | 1,98 | 1,99 | -4,78% | 1.233.605,00 |
| 02.06.2026 | 2,16 | 2,18 | 2,07 | 2,09 | -2,79% | 1.288.921,00 |
| 01.06.2026 | 2,14 | 2,18 | 2,13 | 2,15 | 1,42% | 1.100.286,00 |
| 29.05.2026 | 2,09 | 2,13 | 2,07 | 2,12 | 2,42% | 1.518.577,00 |
| 28.05.2026 | 2,10 | 2,10 | 2,04 | 2,07 | -1,43% | 477.339,00 |
| 27.05.2026 | 2,10 | 2,13 | 2,08 | 2,10 | 0,96% | 424.304,00 |
| 26.05.2026 | 2,08 | 2,10 | 2,06 | 2,08 | 0,48% | 571.264,00 |
| 22.05.2026 | 2,09 | 2,09 | 2,04 | 2,07 | 0,00% | 887.224,00 |
| 21.05.2026 | 2,10 | 2,11 | 2,03 | 2,07 | 0,00% | 738.286,00 |
| 20.05.2026 | 2,10 | 2,10 | 2,05 | 2,07 | -1,43% | 949.470,00 |
| 19.05.2026 | 2,16 | 2,16 | 2,10 | 2,10 | -2,33% | 685.283,00 |
| 18.05.2026 | 2,22 | 2,22 | 2,12 | 2,15 | -2,71% | 886.506,00 |
| 15.05.2026 | 2,16 | 2,22 | 2,13 | 2,21 | 1,84% | 739.503,00 |
| 14.05.2026 | 2,25 | 2,27 | 2,12 | 2,17 | -3,56% | 1.191.633,00 |
| 13.05.2026 | 2,35 | 2,36 | 2,23 | 2,25 | -4,66% | 1.151.026,00 |
| 12.05.2026 | 2,36 | 2,43 | 2,33 | 2,36 | -4,07% | 964.725,00 |
| 11.05.2026 | 2,49 | 2,54 | 2,46 | 2,46 | -0,81% | 1.116.888,00 |
| 08.05.2026 | 2,42 | 2,50 | 2,38 | 2,48 | 3,33% | 1.172.666,00 |
| 07.05.2026 | 2,39 | 2,42 | 2,38 | 2,40 | 0,00% | 803.002,00 |
| 06.05.2026 | 2,41 | 2,41 | 2,33 | 2,40 | 0,42% | 737.666,00 |
| 05.05.2026 | 2,40 | 2,42 | 2,36 | 2,39 | -0,42% | 464.499,00 |
| 04.05.2026 | 2,36 | 2,41 | 2,34 | 2,40 | 1,69% | 786.671,00 |
| 01.05.2026 | 2,29 | 2,37 | 2,28 | 2,36 | 2,61% | 1.500.266,00 |
| 30.04.2026 | 2,24 | 2,30 | 2,22 | 2,30 | 2,68% | 647.286,00 |
| 29.04.2026 | 2,28 | 2,28 | 2,23 | 2,24 | -1,75% | 860.631,00 |
| 28.04.2026 | 2,32 | 2,33 | 2,26 | 2,28 | -2,98% | 1.006.016,00 |
| 27.04.2026 | 2,39 | 2,39 | 2,31 | 2,35 | -2,08% | 757.546,00 |
| 24.04.2026 | 2,33 | 2,40 | 2,31 | 2,40 | 4,35% | 671.340,00 |
| 23.04.2026 | 2,38 | 2,39 | 2,28 | 2,30 | -4,17% | 885.132,00 |
| 22.04.2026 | 2,44 | 2,49 | 2,39 | 2,40 | -1,23% | 825.989,00 |
| 21.04.2026 | 2,48 | 2,50 | 2,42 | 2,43 | -2,80% | 860.420,00 |
| 20.04.2026 | 2,45 | 2,50 | 2,44 | 2,50 | 0,40% | 530.818,00 |
| 17.04.2026 | 2,46 | 2,52 | 2,45 | 2,49 | 0,81% | 1.141.662,00 |
| 16.04.2026 | 2,44 | 2,49 | 2,41 | 2,47 | 1,23% | 827.713,00 |
| 15.04.2026 | 2,40 | 2,44 | 2,38 | 2,44 | 0,83% | 1.385.317,00 |
| 14.04.2026 | 2,42 | 2,44 | 2,40 | 2,42 | 0,00% | 1.147.036,00 |
| 13.04.2026 | 2,32 | 2,42 | 2,29 | 2,42 | 3,86% | 504.257,00 |
| 10.04.2026 | 2,38 | 2,42 | 2,32 | 2,33 | -2,51% | 542.206,00 |
| 09.04.2026 | 2,38 | 2,39 | 2,33 | 2,39 | 0,00% | 979.429,00 |
| 08.04.2026 | 2,43 | 2,44 | 2,38 | 2,39 | 2,58% | 397.646,00 |
| 07.04.2026 | 2,31 | 2,33 | 2,29 | 2,33 | -0,43% | 252.929,00 |
| 06.04.2026 | 2,30 | 2,39 | 2,28 | 2,34 | 0,00% | 322.613,00 |
| 02.04.2026 | 2,30 | 2,35 | 2,27 | 2,34 | 0,00% | 362.422,00 |
| 01.04.2026 | 2,34 | 2,37 | 2,29 | 2,34 | 1,30% | 606.554,00 |
| 31.03.2026 | 2,30 | 2,34 | 2,24 | 2,31 | 1,32% | 1.636.687,00 |
| 30.03.2026 | 2,35 | 2,36 | 2,26 | 2,28 | -2,15% | 992.390,00 |
| 27.03.2026 | 2,34 | 2,35 | 2,29 | 2,33 | -1,27% | 1.015.638,00 |
| 26.03.2026 | 2,42 | 2,45 | 2,33 | 2,36 | -3,67% | 1.135.774,00 |
| 25.03.2026 | 2,51 | 2,51 | 2,44 | 2,45 | 0,41% | 658.630,00 |
| 24.03.2026 | 2,50 | 2,52 | 2,43 | 2,44 | -3,17% | 1.586.531,00 |
| 23.03.2026 | 2,41 | 2,53 | 2,38 | 2,52 | 5,44% | 2.182.331,00 |
| 20.03.2026 | 2,26 | 2,41 | 2,20 | 2,39 | 6,22% | 20.902.670,00 |
| 19.03.2026 | 2,25 | 2,29 | 2,20 | 2,25 | -1,32% | 1.090.276,00 |
| 18.03.2026 | 2,35 | 2,42 | 2,28 | 2,28 | -5,39% | 929.725,00 |
| 17.03.2026 | 2,44 | 2,46 | 2,39 | 2,41 | -1,23% | 1.038.707,00 |
| 16.03.2026 | 2,47 | 2,50 | 2,42 | 2,44 | 0,41% | 1.051.714,00 |
| 13.03.2026 | 2,46 | 2,51 | 2,43 | 2,43 | -1,22% | 1.083.095,00 |
| 12.03.2026 | 2,49 | 2,50 | 2,46 | 2,46 | -1,20% | 658.631,00 |
| 11.03.2026 | 2,53 | 2,54 | 2,48 | 2,49 | -1,58% | 870.723,00 |
| 10.03.2026 | 2,46 | 2,55 | 2,45 | 2,53 | 2,43% | 1.620.958,00 |
| 09.03.2026 | 2,40 | 2,49 | 2,33 | 2,47 | 2,07% | 1.510.943,00 |
| 06.03.2026 | 2,47 | 2,49 | 2,40 | 2,42 | -2,42% | 1.348.226,00 |
| 05.03.2026 | 2,44 | 2,50 | 2,41 | 2,48 | 1,22% | 1.095.157,00 |
| 04.03.2026 | 2,50 | 2,50 | 2,43 | 2,45 | -2,00% | 1.796.564,00 |
| 03.03.2026 | 2,46 | 2,56 | 2,43 | 2,50 | 0,40% | 3.418.590,00 |
| 02.03.2026 | 2,44 | 2,61 | 2,41 | 2,49 | -2,35% | 3.961.580,00 |
| 27.02.2026 | 2,39 | 2,56 | 2,34 | 2,55 | 5,37% | 3.935.630,00 |
| 26.02.2026 | 2,56 | 2,56 | 2,42 | 2,42 | -6,20% | 3.420.239,00 |
| 25.02.2026 | 2,46 | 2,61 | 2,44 | 2,58 | 5,31% | 5.552.145,00 |
| 24.02.2026 | 2,31 | 2,51 | 2,29 | 2,45 | 5,60% | 5.747.502,00 |
| 23.02.2026 | 2,22 | 2,36 | 2,22 | 2,32 | 4,50% | 2.225.822,00 |
| 20.02.2026 | 2,11 | 2,30 | 2,11 | 2,22 | 4,72% | 1.735.047,00 |
| 19.02.2026 | 2,10 | 2,12 | 2,07 | 2,12 | 0,47% | 858.000,00 |