2,520$
1,61%
Echtzeit-Aktienkurs Tuya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2025 | 2,37 | 2,37 | 2,30 | 2,34 | 0,00% | 1.605.039,00 |
| 25.06.2025 | 2,44 | 2,45 | 2,32 | 2,34 | -4,10% | 1.911.109,00 |
| 24.06.2025 | 2,35 | 2,46 | 2,35 | 2,44 | 6,09% | 1.112.627,00 |
| 23.06.2025 | 2,35 | 2,37 | 2,24 | 2,30 | -1,71% | 2.102.865,00 |
| 20.06.2025 | 2,57 | 2,58 | 2,32 | 2,34 | -7,14% | 3.935.614,00 |
| 18.06.2025 | 2,58 | 2,58 | 2,49 | 2,52 | -1,18% | 1.704.631,00 |
| 17.06.2025 | 2,56 | 2,64 | 2,52 | 2,55 | -2,30% | 1.842.790,00 |
| 16.06.2025 | 2,60 | 2,74 | 2,60 | 2,61 | 4,40% | 2.292.284,00 |
| 13.06.2025 | 2,62 | 2,64 | 2,50 | 2,50 | -8,42% | 1.351.615,00 |
| 12.06.2025 | 2,71 | 2,77 | 2,63 | 2,73 | 1,49% | 2.571.532,00 |
| 11.06.2025 | 2,83 | 2,89 | 2,68 | 2,69 | -3,24% | 1.679.481,00 |
| 10.06.2025 | 2,86 | 2,86 | 2,74 | 2,78 | -2,46% | 1.703.684,00 |
| 09.06.2025 | 2,79 | 2,95 | 2,79 | 2,85 | 4,01% | 2.169.713,00 |
| 06.06.2025 | 2,67 | 2,75 | 2,66 | 2,74 | 2,62% | 1.919.793,00 |
| 05.06.2025 | 2,72 | 2,75 | 2,66 | 2,67 | 1,14% | 2.501.631,00 |
| 04.06.2025 | 2,52 | 2,68 | 2,52 | 2,64 | 6,02% | 2.481.152,00 |
| 03.06.2025 | 2,44 | 2,53 | 2,42 | 2,49 | 2,89% | 2.952.820,00 |
| 02.06.2025 | 2,42 | 2,44 | 2,36 | 2,42 | 0,00% | 1.305.449,00 |
| 30.05.2025 | 2,54 | 2,55 | 2,41 | 2,42 | -6,92% | 3.583.896,00 |
| 29.05.2025 | 2,63 | 2,66 | 2,58 | 2,60 | 1,56% | 1.369.704,00 |
| 28.05.2025 | 2,62 | 2,63 | 2,53 | 2,56 | -3,03% | 2.395.657,00 |
| 27.05.2025 | 2,43 | 2,71 | 2,42 | 2,64 | 9,09% | 4.791.885,00 |
| 23.05.2025 | 2,41 | 2,48 | 2,35 | 2,42 | -3,59% | 2.508.967,00 |
| 22.05.2025 | 2,48 | 2,55 | 2,42 | 2,51 | 0,80% | 1.788.687,00 |
| 21.05.2025 | 2,66 | 2,69 | 2,40 | 2,49 | -3,49% | 4.948.413,00 |
| 20.05.2025 | 2,71 | 2,71 | 2,55 | 2,58 | -2,27% | 2.556.663,00 |
| 19.05.2025 | 2,73 | 2,74 | 2,60 | 2,64 | -3,30% | 2.058.940,00 |
| 16.05.2025 | 2,70 | 2,76 | 2,62 | 2,73 | 3,41% | 2.184.058,00 |
| 15.05.2025 | 2,76 | 2,76 | 2,60 | 2,64 | -6,38% | 2.020.607,00 |
| 14.05.2025 | 2,84 | 2,87 | 2,76 | 2,82 | 4,06% | 3.600.357,00 |
| 13.05.2025 | 2,66 | 2,74 | 2,62 | 2,71 | 5,45% | 2.866.895,00 |
| 12.05.2025 | 2,56 | 2,69 | 2,54 | 2,57 | 10,78% | 4.015.451,00 |
| 09.05.2025 | 2,41 | 2,44 | 2,28 | 2,32 | -3,73% | 893.297,00 |
| 08.05.2025 | 2,35 | 2,46 | 2,29 | 2,41 | 5,24% | 1.594.918,00 |
| 07.05.2025 | 2,35 | 2,38 | 2,21 | 2,29 | -1,29% | 1.520.021,00 |
| 06.05.2025 | 2,36 | 2,36 | 2,28 | 2,32 | -0,85% | 1.428.220,00 |
| 05.05.2025 | 2,36 | 2,37 | 2,29 | 2,34 | -2,09% | 1.748.463,00 |
| 02.05.2025 | 2,40 | 2,49 | 2,37 | 2,39 | 3,46% | 1.591.302,00 |
| 01.05.2025 | 2,38 | 2,38 | 2,24 | 2,31 | -1,70% | 1.171.819,00 |
| 30.04.2025 | 2,23 | 2,37 | 2,10 | 2,35 | 6,82% | 2.625.661,00 |
| 29.04.2025 | 2,32 | 2,32 | 2,18 | 2,20 | -0,90% | 934.899,00 |
| 28.04.2025 | 2,23 | 2,27 | 2,19 | 2,22 | 0,00% | 738.848,00 |
| 25.04.2025 | 2,23 | 2,27 | 2,18 | 2,22 | -1,33% | 878.690,00 |
| 24.04.2025 | 2,25 | 2,27 | 2,18 | 2,25 | 3,21% | 1.151.047,00 |
| 23.04.2025 | 2,11 | 2,34 | 2,08 | 2,18 | 9,55% | 2.496.177,00 |
| 22.04.2025 | 1,95 | 2,01 | 1,93 | 1,99 | 5,29% | 964.833,00 |
| 21.04.2025 | 1,95 | 1,95 | 1,87 | 1,89 | -3,08% | 1.022.560,00 |
| 17.04.2025 | 2,01 | 2,01 | 1,94 | 1,95 | 0,00% | 811.902,00 |
| 16.04.2025 | 2,00 | 2,04 | 1,93 | 1,95 | -5,34% | 2.757.109,00 |
| 15.04.2025 | 2,04 | 2,09 | 2,03 | 2,06 | 1,98% | 1.213.009,00 |
| 14.04.2025 | 2,10 | 2,13 | 1,98 | 2,02 | 0,00% | 4.222.051,00 |