3,860€
4,89%
Echtzeit-Aktienkurs Tuya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,60 | 4,41 | 3,60 | 3,89 | 5,42% | 7.545,00 |
| 20.02.2025 | 2,98 | 3,75 | 2,93 | 3,69 | 25,51% | 8.025,00 |
| 19.02.2025 | 2,91 | 3,33 | 2,91 | 2,94 | 2,44% | - |
| 18.02.2025 | 3,12 | 3,30 | 2,78 | 2,87 | -4,65% | 3.800,00 |
| 17.02.2025 | 3,02 | 3,03 | 2,96 | 3,01 | 6,74% | 8.750,00 |
| 14.02.2025 | 2,95 | 3,19 | 2,74 | 2,82 | -4,08% | 4.700,00 |
| 13.02.2025 | 3,15 | 3,19 | 2,84 | 2,94 | -4,23% | 13.500,00 |
| 12.02.2025 | 2,99 | 3,27 | 2,88 | 3,07 | 1,32% | 700,00 |
| 11.02.2025 | 3,22 | 3,22 | 2,80 | 3,03 | -2,57% | 9.240,00 |
| 10.02.2025 | 3,33 | 3,62 | 3,10 | 3,11 | -8,26% | 7.560,00 |
| 07.02.2025 | 3,49 | 3,75 | 3,29 | 3,39 | 3,67% | - |
| 06.02.2025 | 2,52 | 3,29 | 2,52 | 3,27 | 26,25% | - |
| 05.02.2025 | 2,88 | 3,12 | 2,50 | 2,59 | -9,44% | - |
| 04.02.2025 | 2,40 | 2,88 | 2,39 | 2,86 | 19,17% | - |
| 03.02.2025 | 2,39 | 2,48 | 2,30 | 2,40 | 0,84% | - |
| 31.01.2025 | 2,36 | 2,50 | 2,36 | 2,38 | -1,65% | - |
| 30.01.2025 | 2,33 | 2,42 | 2,30 | 2,42 | 3,86% | - |
| 29.01.2025 | 2,37 | 2,42 | 2,32 | 2,33 | 1,30% | - |
| 28.01.2025 | 2,16 | 2,30 | 2,15 | 2,30 | 3,60% | - |
| 27.01.2025 | 2,10 | 2,29 | 1,98 | 2,22 | 1,83% | - |
| 24.01.2025 | 2,02 | 2,25 | 2,02 | 2,18 | 4,31% | - |
| 23.01.2025 | 2,02 | 2,11 | 1,97 | 2,09 | 4,24% | - |
| 22.01.2025 | 1,94 | 2,03 | 1,90 | 2,01 | 4,16% | - |
| 21.01.2025 | 1,80 | 2,01 | 1,79 | 1,93 | 6,94% | - |
| 20.01.2025 | 1,77 | 1,82 | 1,77 | 1,80 | 7,14% | - |
| 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 |