1,625€
7,26%
Echtzeit-Aktienkurs Tuya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,47 | 1,64 | 1,47 | 1,62 | 6,60% | - |
| 25.04.2024 | 1,54 | 1,56 | 1,50 | 1,52 | -2,57% | - |
| 24.04.2024 | 1,62 | 1,66 | 1,54 | 1,56 | -3,72% | - |
| 23.04.2024 | 1,57 | 1,63 | 1,50 | 1,62 | 3,19% | - |
| 22.04.2024 | 1,48 | 1,60 | 1,47 | 1,57 | 6,46% | - |
| 19.04.2024 | 1,52 | 1,58 | 1,45 | 1,47 | -4,55% | - |
| 18.04.2024 | 1,52 | 1,65 | 1,52 | 1,54 | -1,28% | 11.550,00 |
| 17.04.2024 | 1,54 | 1,60 | 1,52 | 1,56 | 0,32% | - |
| 16.04.2024 | 1,54 | 1,58 | 1,54 | 1,56 | 0,65% | - |
| 15.04.2024 | 1,57 | 1,65 | 1,53 | 1,55 | -4,33% | - |
| 12.04.2024 | 1,68 | 1,71 | 1,62 | 1,62 | -4,15% | - |
| 11.04.2024 | 1,66 | 1,74 | 1,65 | 1,69 | -0,30% | - |
| 10.04.2024 | 1,57 | 1,70 | 1,57 | 1,69 | 4,64% | - |
| 09.04.2024 | 1,59 | 1,64 | 1,59 | 1,62 | -0,62% | 66,00 |
| 08.04.2024 | 1,55 | 1,63 | 1,55 | 1,63 | 1,25% | - |
| 05.04.2024 | 1,55 | 1,64 | 1,55 | 1,61 | 0,00% | - |
| 04.04.2024 | 1,59 | 1,65 | 1,59 | 1,61 | -2,43% | - |
| 03.04.2024 | 1,57 | 1,66 | 1,57 | 1,65 | 1,23% | - |
| 02.04.2024 | 1,73 | 1,73 | 1,62 | 1,63 | 0,00% | - |
| 28.03.2024 | 1,69 | 1,74 | 1,63 | 1,63 | -6,07% | - |
| 27.03.2024 | 1,71 | 1,75 | 1,68 | 1,73 | -0,57% | - |
| 26.03.2024 | 1,71 | 1,79 | 1,71 | 1,74 | 0,58% | - |
| 25.03.2024 | 1,71 | 1,75 | 1,71 | 1,73 | 1,47% | - |
| 22.03.2024 | 1,70 | 1,75 | 1,67 | 1,71 | -0,29% | - |
| 21.03.2024 | 1,70 | 1,75 | 1,68 | 1,71 | 2,40% | - |
| 20.03.2024 | 1,66 | 1,72 | 1,63 | 1,67 | 0,91% | - |
| 19.03.2024 | 1,68 | 1,72 | 1,61 | 1,66 | -2,93% | - |
| 18.03.2024 | 1,77 | 1,82 | 1,67 | 1,71 | -3,67% | - |
| 15.03.2024 | 1,73 | 1,79 | 1,71 | 1,77 | 0,28% | - |
| 14.03.2024 | 1,82 | 1,84 | 1,72 | 1,77 | -1,40% | - |
| 13.03.2024 | 1,78 | 1,84 | 1,76 | 1,79 | 1,70% | - |
| 12.03.2024 | 1,71 | 1,79 | 1,70 | 1,76 | 3,53% | - |
| 11.03.2024 | 1,67 | 1,77 | 1,66 | 1,70 | 1,49% | - |
| 08.03.2024 | 1,71 | 1,74 | 1,68 | 1,68 | -2,33% | - |
| 07.03.2024 | 1,73 | 1,75 | 1,68 | 1,72 | -0,29% | - |
| 06.03.2024 | 1,67 | 1,77 | 1,67 | 1,72 | 0,29% | - |
| 05.03.2024 | 1,74 | 1,80 | 1,71 | 1,72 | -3,65% | - |
| 04.03.2024 | 1,74 | 1,82 | 1,72 | 1,78 | 1,14% | - |
| 01.03.2024 | 1,78 | 1,89 | 1,75 | 1,76 | -4,61% | - |
| 29.02.2024 | 1,85 | 1,92 | 1,83 | 1,85 | -4,16% | - |
| 28.02.2024 | 1,75 | 2,01 | 1,75 | 1,93 | 6,35% | - |
| 27.02.2024 | 1,60 | 1,84 | 1,60 | 1,81 | 10,03% | - |
| 26.02.2024 | 1,59 | 1,67 | 1,59 | 1,65 | 0,30% | - |
| 23.02.2024 | 1,65 | 1,70 | 1,62 | 1,64 | 0,00% | - |
| 22.02.2024 | 1,56 | 1,68 | 1,56 | 1,64 | 2,82% | - |
| 21.02.2024 | 1,50 | 1,62 | 1,50 | 1,60 | 3,57% | - |
| 20.02.2024 | 1,61 | 1,69 | 1,53 | 1,54 | -6,67% | - |
| 19.02.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 0,61% | - |
| 16.02.2024 | 1,61 | 1,66 | 1,59 | 1,64 | 2,18% | - |
| 15.02.2024 | 1,57 | 1,63 | 1,57 | 1,61 | 3,22% | - |
| 14.02.2024 | 1,51 | 1,57 | 1,51 | 1,56 | 2,64% | - |
| 13.02.2024 | 1,55 | 1,59 | 1,52 | 1,52 | -5,02% | - |
| 12.02.2024 | 1,57 | 1,63 | 1,56 | 1,60 | 1,92% | - |
| 09.02.2024 | 1,55 | 1,60 | 1,55 | 1,57 | -1,26% | - |
| 08.02.2024 | 1,52 | 1,66 | 1,52 | 1,59 | 1,28% | - |
| 07.02.2024 | 1,57 | 1,65 | 1,57 | 1,57 | -3,10% | - |
| 06.02.2024 | 1,53 | 1,67 | 1,53 | 1,62 | 2,54% | - |
| 05.02.2024 | 1,63 | 1,72 | 1,58 | 1,58 | -6,80% | - |
| 02.02.2024 | 1,64 | 1,70 | 1,64 | 1,69 | 0,60% | - |
| 01.02.2024 | 1,65 | 1,73 | 1,65 | 1,68 | -1,18% | - |
| 31.01.2024 | 1,68 | 1,74 | 1,66 | 1,70 | 2,10% | - |
| 30.01.2024 | 1,72 | 1,77 | 1,66 | 1,67 | -5,93% | - |
| 29.01.2024 | 1,74 | 1,80 | 1,73 | 1,77 | 1,43% | - |
| 26.01.2024 | 1,76 | 1,83 | 1,75 | 1,75 | -1,13% | - |
| 25.01.2024 | 1,72 | 1,80 | 1,72 | 1,77 | 0,28% | - |
| 24.01.2024 | 1,73 | 1,80 | 1,72 | 1,76 | 2,33% | - |
| 23.01.2024 | 1,69 | 1,84 | 1,67 | 1,72 | 0,88% | - |
| 22.01.2024 | 1,73 | 1,82 | 1,70 | 1,71 | -4,48% | - |
| 19.01.2024 | 1,73 | 1,85 | 1,73 | 1,79 | 0,28% | - |
| 18.01.2024 | 1,76 | 1,83 | 1,76 | 1,78 | -1,39% | - |
| 17.01.2024 | 1,76 | 1,85 | 1,74 | 1,81 | -0,55% | - |
| 16.01.2024 | 2,04 | 2,05 | 1,75 | 1,82 | -11,25% | - |
| 15.01.2024 | 1,99 | 2,05 | 1,99 | 2,05 | 0,74% | - |
| 12.01.2024 | 2,00 | 2,11 | 2,00 | 2,03 | -1,46% | - |
| 11.01.2024 | 2,04 | 2,14 | 2,02 | 2,06 | -0,96% | - |
| 10.01.2024 | 2,02 | 2,09 | 2,02 | 2,08 | 2,97% | - |
| 09.01.2024 | 2,02 | 2,09 | 2,00 | 2,02 | -3,35% | - |
| 08.01.2024 | 2,09 | 2,21 | 2,00 | 2,09 | 2,45% | - |
| 05.01.2024 | 1,95 | 2,07 | 1,94 | 2,04 | 2,00% | - |
| 04.01.2024 | 2,02 | 2,10 | 1,95 | 2,00 | -3,38% | - |
| 03.01.2024 | 2,08 | 2,11 | 2,04 | 2,07 | 0,00% | - |
| 02.01.2024 | 2,08 | 2,10 | 2,05 | 2,07 | -0,48% | - |
| 29.12.2023 | 2,08 | 2,09 | 2,06 | 2,08 | 0,48% | - |
| 28.12.2023 | 2,02 | 2,11 | 2,01 | 2,07 | 2,48% | - |
| 27.12.2023 | 2,00 | 2,12 | 2,00 | 2,02 | 8,31% | - |
| 22.12.2023 | 1,82 | 1,88 | 1,82 | 1,87 | -0,27% | - |
| 21.12.2023 | 1,82 | 1,89 | 1,82 | 1,87 | 0,54% | - |
| 20.12.2023 | 1,85 | 1,88 | 1,79 | 1,86 | 0,81% | - |
| 19.12.2023 | 1,83 | 1,89 | 1,77 | 1,85 | -0,81% | - |
| 18.12.2023 | 1,81 | 1,92 | 1,81 | 1,86 | -1,06% | - |
| 15.12.2023 | 1,90 | 2,01 | 1,87 | 1,88 | -3,59% | - |
| 14.12.2023 | 1,95 | 2,01 | 1,90 | 1,95 | -3,47% | - |
| 13.12.2023 | 2,00 | 2,03 | 1,92 | 2,02 | 1,00% | - |
| 12.12.2023 | 2,06 | 2,08 | 1,97 | 2,00 | -2,44% | - |
| 11.12.2023 | 2,13 | 2,13 | 2,03 | 2,05 | -2,38% | - |
| 08.12.2023 | 1,98 | 2,10 | 1,98 | 2,10 | 3,45% | - |
| 07.12.2023 | 2,06 | 2,15 | 1,93 | 2,03 | -3,79% | - |
| 06.12.2023 | 2,10 | 2,22 | 2,09 | 2,11 | -2,31% | - |
| 05.12.2023 | 2,10 | 2,21 | 2,08 | 2,16 | -0,46% | - |
| 04.12.2023 | 2,04 | 2,31 | 2,03 | 2,17 | 3,33% | - |