1,680€
-2,61%
Echtzeit-Aktienkurs Tuya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1,68 | 1,83 | 1,68 | 1,68 | -2,61% | - |
| 16.01.2025 | 1,71 | 1,78 | 1,71 | 1,73 | -1,15% | - |
| 15.01.2025 | 1,63 | 1,78 | 1,63 | 1,75 | 4,18% | - |
| 14.01.2025 | 1,56 | 1,74 | 1,56 | 1,68 | 6,01% | - |
| 13.01.2025 | 1,54 | 1,65 | 1,54 | 1,58 | -0,32% | - |
| 10.01.2025 | 1,58 | 1,74 | 1,58 | 1,59 | -1,86% | - |
| 09.01.2025 | 1,58 | 1,62 | 1,58 | 1,62 | -0,62% | - |
| 08.01.2025 | 1,61 | 1,67 | 1,60 | 1,63 | 0,93% | - |
| 07.01.2025 | 1,63 | 1,68 | 1,60 | 1,61 | -2,13% | - |
| 06.01.2025 | 1,64 | 1,73 | 1,64 | 1,65 | -2,37% | - |
| 03.01.2025 | 1,70 | 1,75 | 1,65 | 1,69 | -0,30% | - |
| 02.01.2025 | 1,74 | 1,75 | 1,68 | 1,69 | -2,31% | - |
| 30.12.2024 | 1,71 | 1,74 | 1,71 | 1,73 | 0,87% | - |
| 27.12.2024 | 1,74 | 1,76 | 1,67 | 1,72 | 0,00% | - |
| 23.12.2024 | 1,74 | 1,76 | 1,70 | 1,72 | -0,29% | 1.696,00 |
| 20.12.2024 | 1,76 | 1,77 | 1,70 | 1,72 | -2,27% | - |
| 19.12.2024 | 1,78 | 1,87 | 1,73 | 1,76 | -3,83% | 1.555,00 |
| 18.12.2024 | 1,70 | 1,93 | 1,70 | 1,83 | 4,57% | - |
| 17.12.2024 | 1,67 | 1,79 | 1,67 | 1,75 | 0,86% | - |
| 16.12.2024 | 1,68 | 1,75 | 1,68 | 1,74 | 0,87% | - |
| 13.12.2024 | 1,75 | 1,76 | 1,69 | 1,72 | -1,43% | - |
| 12.12.2024 | 1,70 | 1,77 | 1,70 | 1,75 | 2,05% | - |
| 11.12.2024 | 1,70 | 1,78 | 1,70 | 1,71 | -2,01% | - |
| 10.12.2024 | 1,75 | 1,80 | 1,72 | 1,75 | -2,79% | - |
| 09.12.2024 | 1,76 | 1,86 | 1,73 | 1,80 | 2,87% | - |
| 06.12.2024 | 1,72 | 1,78 | 1,71 | 1,75 | -1,13% | - |
| 05.12.2024 | 1,73 | 1,78 | 1,69 | 1,77 | 1,73% | - |
| 04.12.2024 | 1,70 | 1,75 | 1,70 | 1,74 | 0,00% | - |
| 03.12.2024 | 1,66 | 1,74 | 1,59 | 1,74 | 4,20% | - |
| 02.12.2024 | 1,62 | 1,69 | 1,61 | 1,67 | 3,74% | - |
| 29.11.2024 | 1,54 | 1,64 | 1,54 | 1,61 | 1,58% | - |
| 28.11.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 0,32% | - |
| 27.11.2024 | 1,53 | 1,60 | 1,52 | 1,58 | 3,28% | - |
| 26.11.2024 | 1,50 | 1,59 | 1,50 | 1,53 | 0,00% | - |
| 25.11.2024 | 1,49 | 1,59 | 1,47 | 1,53 | 2,69% | - |
| 22.11.2024 | 1,50 | 1,58 | 1,47 | 1,49 | -3,88% | - |
| 21.11.2024 | 1,49 | 1,56 | 1,48 | 1,55 | 3,34% | - |
| 20.11.2024 | 1,47 | 1,59 | 1,47 | 1,50 | -0,66% | - |
| 19.11.2024 | 1,62 | 1,68 | 1,48 | 1,51 | -8,51% | - |
| 18.11.2024 | 1,53 | 1,75 | 1,53 | 1,65 | 7,87% | - |
| 15.11.2024 | 1,42 | 1,55 | 1,42 | 1,53 | 4,10% | - |
| 14.11.2024 | 1,37 | 1,49 | 1,37 | 1,47 | 4,27% | - |
| 13.11.2024 | 1,36 | 1,45 | 1,36 | 1,41 | 0,72% | 4.000,00 |
| 12.11.2024 | 1,39 | 1,48 | 1,39 | 1,40 | -2,11% | - |
| 11.11.2024 | 1,42 | 1,46 | 1,42 | 1,43 | 0,71% | - |
| 08.11.2024 | 1,46 | 1,46 | 1,39 | 1,42 | -1,74% | - |
| 07.11.2024 | 1,41 | 1,46 | 1,41 | 1,44 | 1,77% | - |
| 06.11.2024 | 1,48 | 1,49 | 1,39 | 1,42 | 0,00% | - |
| 05.11.2024 | 1,41 | 1,48 | 1,40 | 1,42 | 0,71% | - |
| 04.11.2024 | 1,35 | 1,48 | 1,35 | 1,41 | -0,35% | - |
| 01.11.2024 | 1,39 | 1,45 | 1,39 | 1,41 | -3,09% | - |
| 31.10.2024 | 1,46 | 1,47 | 1,37 | 1,46 | -3,00% | - |
| 30.10.2024 | 1,50 | 1,52 | 1,47 | 1,50 | -0,99% | - |
| 29.10.2024 | 1,51 | 1,54 | 1,51 | 1,52 | 0,66% | - |
| 28.10.2024 | 1,47 | 1,56 | 1,47 | 1,51 | 2,73% | - |
| 25.10.2024 | 1,41 | 1,49 | 1,41 | 1,47 | 0,69% | - |
| 24.10.2024 | 1,43 | 1,56 | 1,41 | 1,46 | -1,02% | - |
| 23.10.2024 | 1,45 | 1,59 | 1,45 | 1,47 | -1,01% | - |
| 22.10.2024 | 1,46 | 1,50 | 1,45 | 1,49 | 1,37% | - |
| 21.10.2024 | 1,42 | 1,48 | 1,42 | 1,47 | 0,69% | - |
| 18.10.2024 | 1,42 | 1,53 | 1,42 | 1,46 | 3,93% | - |
| 17.10.2024 | 1,47 | 1,48 | 1,40 | 1,40 | -4,76% | - |
| 16.10.2024 | 1,38 | 1,48 | 1,38 | 1,47 | 4,26% | - |
| 15.10.2024 | 1,46 | 1,51 | 1,40 | 1,41 | -5,37% | - |
| 14.10.2024 | 1,49 | 1,57 | 1,49 | 1,49 | -2,93% | - |
| 11.10.2024 | 1,49 | 1,55 | 1,48 | 1,54 | 0,66% | - |
| 10.10.2024 | 1,56 | 1,58 | 1,52 | 1,53 | -2,56% | - |
| 09.10.2024 | 1,52 | 1,59 | 1,52 | 1,57 | 0,64% | - |
| 08.10.2024 | 1,60 | 1,65 | 1,52 | 1,56 | -5,47% | - |
| 07.10.2024 | 1,63 | 1,76 | 1,63 | 1,65 | -1,79% | - |
| 04.10.2024 | 1,56 | 1,68 | 1,56 | 1,68 | 4,69% | - |
| 03.10.2024 | 1,67 | 1,71 | 1,59 | 1,60 | -3,61% | - |
| 02.10.2024 | 1,55 | 1,73 | 1,55 | 1,66 | 4,08% | - |
| 01.10.2024 | 1,48 | 1,60 | 1,48 | 1,60 | 8,14% | - |
| 30.09.2024 | 1,52 | 1,64 | 1,47 | 1,48 | -3,28% | 3.000,00 |
| 27.09.2024 | 1,50 | 1,57 | 1,36 | 1,53 | 2,35% | - |
| 26.09.2024 | 1,38 | 1,53 | 1,38 | 1,49 | 6,81% | - |
| 25.09.2024 | 1,32 | 1,42 | 1,30 | 1,40 | 2,95% | - |
| 24.09.2024 | 1,22 | 1,38 | 1,22 | 1,36 | 8,84% | - |
| 23.09.2024 | 1,13 | 1,27 | 1,13 | 1,25 | 4,62% | - |
| 20.09.2024 | 1,29 | 1,34 | 1,17 | 1,19 | -9,85% | - |
| 19.09.2024 | 1,22 | 1,34 | 1,22 | 1,32 | 6,45% | - |
| 18.09.2024 | 1,24 | 1,28 | 1,19 | 1,24 | 0,00% | - |
| 17.09.2024 | 1,19 | 1,26 | 1,18 | 1,24 | 5,08% | - |
| 16.09.2024 | 1,29 | 1,30 | 1,16 | 1,18 | -4,07% | - |
| 13.09.2024 | 1,19 | 1,34 | 1,19 | 1,23 | 4,24% | - |
| 12.09.2024 | 1,17 | 1,24 | 1,17 | 1,18 | -1,67% | - |
| 11.09.2024 | 1,21 | 1,29 | 1,19 | 1,20 | -4,00% | - |
| 10.09.2024 | 1,25 | 1,32 | 1,24 | 1,25 | -1,96% | - |
| 09.09.2024 | 1,27 | 1,31 | 1,27 | 1,28 | 0,39% | - |
| 06.09.2024 | 1,31 | 1,35 | 1,26 | 1,27 | -3,05% | - |
| 05.09.2024 | 1,32 | 1,42 | 1,31 | 1,31 | -2,24% | - |
| 04.09.2024 | 1,34 | 1,39 | 1,33 | 1,34 | -0,37% | - |
| 03.09.2024 | 1,37 | 1,42 | 1,34 | 1,35 | -1,82% | - |
| 02.09.2024 | 1,37 | 1,41 | 1,37 | 1,37 | -1,44% | - |
| 30.08.2024 | 1,32 | 1,39 | 1,32 | 1,39 | 2,96% | - |
| 29.08.2024 | 1,41 | 1,42 | 1,35 | 1,35 | -2,88% | - |
| 28.08.2024 | 1,39 | 1,54 | 1,33 | 1,39 | -2,80% | 2.000,00 |
| 27.08.2024 | 1,57 | 1,90 | 1,43 | 1,43 | -10,90% | - |
| 26.08.2024 | 1,47 | 1,61 | 1,47 | 1,61 | 9,18% | - |