2,170$
-3,56%
Echtzeit-Aktienkurs TUYA INC.ADR/1A
Bid:
Ask:
Aktienkurse zur TUYA INC.ADR/1A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 2,25 | 2,27 | 2,12 | 2,17 | -3,56% | 1.184.758,00 |
| 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 |
| 18.02.2026 | 2,16 | 2,17 | 2,08 | 2,11 | -2,31% | 615.909,00 |
| 17.02.2026 | 2,24 | 2,25 | 2,13 | 2,16 | -3,14% | 904.712,00 |
| 13.02.2026 | 2,19 | 2,28 | 2,18 | 2,23 | 2,29% | 1.119.643,00 |
| 12.02.2026 | 2,17 | 2,20 | 2,13 | 2,18 | 0,93% | 1.457.894,00 |
| 11.02.2026 | 2,22 | 2,25 | 2,15 | 2,16 | -2,70% | 1.276.574,00 |
| 10.02.2026 | 2,15 | 2,24 | 2,11 | 2,22 | 2,30% | 1.073.690,00 |
| 09.02.2026 | 2,15 | 2,18 | 2,15 | 2,17 | 0,46% | 752.811,00 |
| 06.02.2026 | 2,07 | 2,17 | 2,07 | 2,16 | 4,35% | 675.216,00 |
| 05.02.2026 | 2,06 | 2,09 | 2,03 | 2,07 | 0,98% | 1.019.876,00 |
| 04.02.2026 | 2,06 | 2,07 | 2,00 | 2,05 | -0,49% | 1.343.122,00 |
| 03.02.2026 | 2,10 | 2,17 | 2,05 | 2,06 | -1,44% | 1.566.119,00 |
| 02.02.2026 | 2,06 | 2,12 | 2,05 | 2,09 | 0,00% | 350.677,00 |
| 30.01.2026 | 2,10 | 2,10 | 2,04 | 2,09 | -0,95% | 1.197.318,00 |
| 29.01.2026 | 2,16 | 2,18 | 2,07 | 2,11 | -1,86% | 1.067.580,00 |
| 28.01.2026 | 2,18 | 2,19 | 2,13 | 2,15 | -0,92% | 695.522,00 |
| 27.01.2026 | 2,18 | 2,22 | 2,16 | 2,17 | 1,40% | 578.746,00 |
| 26.01.2026 | 2,15 | 2,18 | 2,13 | 2,14 | -0,93% | 1.075.129,00 |
| 23.01.2026 | 2,17 | 2,18 | 2,12 | 2,16 | -0,92% | 843.122,00 |
| 22.01.2026 | 2,19 | 2,22 | 2,16 | 2,18 | 1,40% | 760.992,00 |
| 21.01.2026 | 2,09 | 2,16 | 2,09 | 2,15 | 3,86% | 996.806,00 |
| 20.01.2026 | 2,20 | 2,20 | 2,06 | 2,07 | -8,00% | 2.045.481,00 |
| 16.01.2026 | 2,21 | 2,30 | 2,19 | 2,25 | 1,81% | 1.839.106,00 |
| 15.01.2026 | 2,23 | 2,25 | 2,20 | 2,21 | -0,90% | 1.199.515,00 |
| 14.01.2026 | 2,25 | 2,27 | 2,19 | 2,23 | -1,76% | 1.049.527,00 |
| 13.01.2026 | 2,36 | 2,36 | 2,24 | 2,27 | -3,81% | 1.522.224,00 |
| 12.01.2026 | 2,30 | 2,45 | 2,29 | 2,36 | 7,27% | 4.738.692,00 |
| 09.01.2026 | 2,22 | 2,29 | 2,20 | 2,20 | -0,90% | 1.222.984,00 |
| 08.01.2026 | 2,29 | 2,29 | 2,22 | 2,22 | -2,63% | 306.659,00 |
| 07.01.2026 | 2,24 | 2,30 | 2,24 | 2,28 | 1,33% | 949.022,00 |
| 06.01.2026 | 2,26 | 2,27 | 2,23 | 2,25 | -0,44% | 937.881,00 |
| 05.01.2026 | 2,21 | 2,29 | 2,20 | 2,26 | 3,20% | 807.958,00 |
| 02.01.2026 | 2,16 | 2,20 | 2,13 | 2,19 | 3,79% | 536.731,00 |
| 31.12.2025 | 2,15 | 2,16 | 2,10 | 2,11 | -1,40% | 755.297,00 |
| 30.12.2025 | 2,13 | 2,18 | 2,11 | 2,14 | 0,00% | 1.168.239,00 |
| 29.12.2025 | 2,20 | 2,20 | 2,13 | 2,14 | -3,17% | 949.694,00 |
| 26.12.2025 | 2,20 | 2,22 | 2,19 | 2,21 | 0,00% | 644.039,00 |
| 24.12.2025 | 2,21 | 2,22 | 2,18 | 2,21 | 0,00% | 330.162,00 |
| 23.12.2025 | 2,24 | 2,25 | 2,20 | 2,21 | -2,21% | 476.908,00 |
| 22.12.2025 | 2,29 | 2,29 | 2,26 | 2,26 | -0,44% | 1.039.773,00 |
| 19.12.2025 | 2,26 | 2,29 | 2,25 | 2,27 | 1,34% | 847.430,00 |