3,075$
3,19%
Echtzeit-Aktienkurs Tuya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 3,00 | 3,09 | 2,98 | 3,08 | 3,19% | 370.881,00 |
| 01.04.2025 | 3,00 | 3,05 | 2,93 | 2,98 | -1,65% | 1.635.165,00 |
| 31.03.2025 | 3,01 | 3,06 | 2,89 | 3,03 | -4,42% | 2.465.817,00 |
| 28.03.2025 | 3,40 | 3,40 | 3,12 | 3,17 | -7,58% | 2.141.197,00 |
| 27.03.2025 | 3,37 | 3,46 | 3,34 | 3,43 | 3,00% | 1.834.521,00 |
| 26.03.2025 | 3,40 | 3,45 | 3,32 | 3,33 | -2,35% | 1.160.748,00 |
| 25.03.2025 | 3,37 | 3,50 | 3,35 | 3,41 | -2,57% | 1.258.216,00 |
| 24.03.2025 | 3,50 | 3,61 | 3,49 | 3,50 | 0,29% | 1.428.366,00 |
| 21.03.2025 | 3,50 | 3,52 | 3,37 | 3,49 | -2,24% | 2.018.894,00 |
| 20.03.2025 | 3,75 | 3,76 | 3,54 | 3,57 | -7,03% | 3.004.690,00 |
| 19.03.2025 | 3,72 | 3,92 | 3,70 | 3,84 | 3,50% | 2.984.451,00 |
| 18.03.2025 | 3,95 | 3,98 | 3,68 | 3,71 | -6,08% | 3.395.238,00 |
| 17.03.2025 | 3,80 | 3,96 | 3,67 | 3,95 | 4,22% | 3.216.522,00 |
| 14.03.2025 | 4,05 | 4,17 | 3,74 | 3,79 | -3,56% | 4.256.300,00 |
| 13.03.2025 | 3,83 | 4,04 | 3,62 | 3,93 | -1,75% | 4.715.260,00 |
| 12.03.2025 | 3,91 | 4,10 | 3,89 | 4,00 | 2,04% | 3.675.755,00 |
| 11.03.2025 | 3,91 | 4,02 | 3,85 | 3,92 | 3,43% | 3.044.650,00 |
| 10.03.2025 | 3,85 | 3,93 | 3,60 | 3,79 | -5,96% | 4.698.570,00 |
| 07.03.2025 | 3,51 | 4,06 | 3,50 | 4,03 | 17,15% | 9.544.214,00 |
| 06.03.2025 | 3,70 | 3,70 | 3,40 | 3,44 | -2,27% | 6.830.442,00 |
| 05.03.2025 | 3,41 | 3,52 | 3,33 | 3,52 | 7,65% | 2.888.111,00 |
| 04.03.2025 | 3,11 | 3,30 | 3,04 | 3,27 | 1,55% | 3.093.164,00 |
| 03.03.2025 | 3,40 | 3,47 | 3,18 | 3,22 | -5,29% | 3.522.773,00 |
| 28.02.2025 | 3,41 | 3,50 | 3,31 | 3,40 | -7,61% | 4.269.586,00 |
| 27.02.2025 | 3,56 | 3,83 | 3,35 | 3,68 | 3,08% | 6.127.934,00 |
| 26.02.2025 | 3,60 | 3,81 | 3,22 | 3,57 | 1,13% | 7.978.937,00 |
| 25.02.2025 | 3,68 | 3,69 | 3,43 | 3,53 | -5,11% | 3.974.175,00 |
| 24.02.2025 | 3,98 | 3,99 | 3,40 | 3,72 | -8,37% | 8.841.424,00 |
| 21.02.2025 | 4,28 | 4,63 | 3,92 | 4,06 | 4,64% | 16.658.853,00 |
| 20.02.2025 | 3,26 | 3,94 | 3,26 | 3,88 | 26,80% | 14.193.539,00 |
| 19.02.2025 | 3,07 | 3,48 | 3,04 | 3,06 | 2,00% | 10.838.951,00 |
| 18.02.2025 | 3,02 | 3,05 | 2,91 | 3,00 | 0,67% | 5.781.164,00 |
| 14.02.2025 | 3,24 | 3,25 | 2,87 | 2,98 | -3,25% | 5.616.308,00 |
| 13.02.2025 | 3,12 | 3,13 | 2,94 | 3,08 | -3,45% | 3.577.807,00 |
| 12.02.2025 | 3,04 | 3,39 | 3,03 | 3,19 | 1,92% | 4.047.912,00 |
| 11.02.2025 | 3,14 | 3,31 | 2,89 | 3,13 | -1,88% | 7.552.359,00 |
| 10.02.2025 | 3,64 | 3,70 | 3,19 | 3,19 | -9,38% | 9.959.978,00 |
| 07.02.2025 | 3,53 | 3,66 | 3,41 | 3,52 | 3,53% | 9.991.976,00 |
| 06.02.2025 | 2,83 | 3,43 | 2,83 | 3,40 | 25,93% | 8.632.879,00 |
| 05.02.2025 | 2,95 | 2,95 | 2,61 | 2,70 | -9,40% | 4.622.316,00 |
| 04.02.2025 | 2,58 | 3,00 | 2,57 | 2,98 | 20,16% | 5.170.422,00 |
| 03.02.2025 | 2,39 | 2,56 | 2,36 | 2,48 | 0,00% | 2.395.101,00 |
| 31.01.2025 | 2,53 | 2,60 | 2,45 | 2,48 | -1,59% | 1.601.511,00 |
| 30.01.2025 | 2,43 | 2,53 | 2,40 | 2,52 | 3,70% | 1.980.679,00 |
| 29.01.2025 | 2,42 | 2,53 | 2,40 | 2,43 | 1,25% | 3.277.554,00 |
| 28.01.2025 | 2,35 | 2,41 | 2,25 | 2,40 | 3,00% | 1.694.356,00 |
| 27.01.2025 | 2,27 | 2,40 | 2,25 | 2,33 | 2,19% | 2.899.150,00 |
| 24.01.2025 | 2,30 | 2,30 | 2,18 | 2,28 | 4,11% | 1.759.149,00 |
| 23.01.2025 | 2,11 | 2,20 | 2,11 | 2,19 | 4,29% | 1.254.695,00 |
| 22.01.2025 | 2,02 | 2,12 | 1,99 | 2,10 | 4,48% | 1.942.282,00 |
| 21.01.2025 | 1,88 | 2,07 | 1,88 | 2,01 | 7,49% | 4.011.895,00 |
| 17.01.2025 | 1,78 | 1,88 | 1,77 | 1,87 | 5,65% | 1.334.952,00 |
| 16.01.2025 | 1,82 | 1,82 | 1,75 | 1,77 | -1,67% | 544.034,00 |
| 15.01.2025 | 1,77 | 1,85 | 1,75 | 1,80 | 4,65% | 1.110.324,00 |
| 14.01.2025 | 1,62 | 1,74 | 1,62 | 1,72 | 7,50% | 404.587,00 |
| 13.01.2025 | 1,63 | 1,63 | 1,57 | 1,60 | -1,23% | 264.072,00 |
| 10.01.2025 | 1,75 | 1,77 | 1,62 | 1,62 | -2,99% | 533.949,00 |
| 08.01.2025 | 1,65 | 1,69 | 1,64 | 1,67 | 0,60% | 423.101,00 |
| 07.01.2025 | 1,72 | 1,73 | 1,65 | 1,66 | -2,35% | 621.511,00 |
| 06.01.2025 | 1,79 | 1,80 | 1,70 | 1,70 | -2,30% | 701.710,00 |
| 03.01.2025 | 1,77 | 1,77 | 1,70 | 1,74 | 0,00% | 761.162,00 |
| 02.01.2025 | 1,78 | 1,79 | 1,72 | 1,74 | -2,79% | 390.333,00 |
| 31.12.2024 | 1,76 | 1,80 | 1,76 | 1,79 | 1,13% | 332.635,00 |
| 30.12.2024 | 1,79 | 1,80 | 1,73 | 1,77 | -0,56% | 708.326,00 |
| 27.12.2024 | 1,78 | 1,80 | 1,76 | 1,78 | -1,66% | 189.073,00 |
| 26.12.2024 | 1,81 | 1,85 | 1,79 | 1,81 | 0,00% | 487.336,00 |
| 24.12.2024 | 1,79 | 1,81 | 1,78 | 1,81 | 1,12% | 379.223,00 |
| 23.12.2024 | 1,79 | 1,81 | 1,76 | 1,79 | -0,56% | 554.601,00 |
| 20.12.2024 | 1,81 | 1,83 | 1,79 | 1,80 | -1,10% | 601.065,00 |
| 19.12.2024 | 1,94 | 1,94 | 1,80 | 1,82 | -4,21% | 780.124,00 |
| 18.12.2024 | 1,98 | 2,00 | 1,88 | 1,90 | 3,83% | 4.336.192,00 |
| 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 |