1,360€
-0,73%
Echtzeit-Aktienkurs tokentus investment AG
Bid:
Ask:
Aktienkurse zur tokentus investment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,42 | 1,44 | 1,37 | 1,41 | -0,70% | 130.000,00 |
| 31.07.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 30.07.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -2,07% | - |
| 29.07.2025 | 1,43 | 1,46 | 1,39 | 1,45 | 1,40% | 19.000,00 |
| 28.07.2025 | 1,46 | 1,47 | 1,43 | 1,43 | -2,05% | - |
| 25.07.2025 | 1,44 | 1,47 | 1,43 | 1,46 | 1,04% | 31.200,00 |
| 24.07.2025 | 1,48 | 1,48 | 1,43 | 1,45 | -2,36% | - |
| 23.07.2025 | 1,50 | 1,50 | 1,40 | 1,48 | -0,67% | - |
| 22.07.2025 | 1,46 | 1,50 | 1,43 | 1,49 | 2,05% | 54.000,00 |
| 21.07.2025 | 1,39 | 1,49 | 1,39 | 1,46 | 5,04% | - |
| 18.07.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 3,35% | - |
| 17.07.2025 | 1,35 | 1,38 | 1,31 | 1,35 | 0,00% | - |
| 16.07.2025 | 1,44 | 1,44 | 1,30 | 1,35 | -6,60% | - |
| 15.07.2025 | 1,40 | 1,45 | 1,40 | 1,44 | 6,67% | - |
| 14.07.2025 | 1,40 | 1,44 | 1,35 | 1,35 | -3,57% | 16.800,00 |
| 11.07.2025 | 1,35 | 1,44 | 1,34 | 1,40 | 3,70% | 40.200,00 |
| 10.07.2025 | 1,34 | 1,35 | 1,32 | 1,35 | 1,50% | - |
| 09.07.2025 | 1,33 | 1,35 | 1,32 | 1,33 | 0,76% | - |
| 08.07.2025 | 1,34 | 1,36 | 1,32 | 1,32 | -0,75% | - |
| 07.07.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -1,48% | - |
| 04.07.2025 | 1,36 | 1,38 | 1,33 | 1,35 | -0,74% | 15.000,00 |
| 03.07.2025 | 1,37 | 1,37 | 1,32 | 1,36 | 0,00% | - |
| 02.07.2025 | 1,30 | 1,36 | 1,28 | 1,36 | 1,49% | - |
| 01.07.2025 | 1,28 | 1,35 | 1,27 | 1,34 | 5,51% | - |
| 30.06.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 27.06.2025 | 1,28 | 1,28 | 1,26 | 1,27 | 0,00% | - |
| 26.06.2025 | 1,27 | 1,27 | 1,19 | 1,27 | 11,40% | - |
| 25.06.2025 | 1,28 | 1,28 | 1,14 | 1,14 | -10,24% | - |
| 24.06.2025 | 1,29 | 1,30 | 1,26 | 1,27 | 0,00% | - |
| 23.06.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,78% | - |
| 20.06.2025 | 1,31 | 1,32 | 1,26 | 1,28 | -1,54% | - |
| 19.06.2025 | 1,29 | 1,30 | 1,27 | 1,30 | 0,78% | - |
| 18.06.2025 | 1,24 | 1,29 | 1,21 | 1,29 | 0,00% | - |
| 17.06.2025 | 1,25 | 1,29 | 1,21 | 1,29 | 3,20% | 100.000,00 |
| 16.06.2025 | 1,12 | 1,26 | 1,12 | 1,25 | 11,61% | 2.300,00 |
| 13.06.2025 | 1,14 | 1,15 | 1,11 | 1,12 | 0,00% | - |
| 12.06.2025 | 1,12 | 1,17 | 1,12 | 1,12 | 0,00% | - |
| 11.06.2025 | 1,12 | 1,12 | 1,07 | 1,12 | 0,00% | - |
| 10.06.2025 | 1,08 | 1,15 | 1,06 | 1,12 | 4,67% | - |
| 09.06.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -2,73% | - |
| 06.06.2025 | 1,10 | 1,10 | 1,05 | 1,10 | 0,00% | - |
| 05.06.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -4,35% | - |
| 04.06.2025 | 1,16 | 1,16 | 1,13 | 1,15 | 0,00% | - |
| 03.06.2025 | 1,09 | 1,16 | 1,09 | 1,15 | 4,07% | - |
| 02.06.2025 | 1,04 | 1,11 | 1,04 | 1,11 | 3,27% | - |
| 30.05.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,83% | - |
| 29.05.2025 | 1,09 | 1,09 | 1,04 | 1,09 | 0,46% | - |
| 28.05.2025 | 1,09 | 1,09 | 1,04 | 1,09 | -0,46% | 35.000,00 |
| 27.05.2025 | 1,13 | 1,14 | 1,09 | 1,09 | -3,54% | - |
| 26.05.2025 | 1,15 | 1,15 | 1,12 | 1,13 | 0,00% | - |
| 23.05.2025 | 1,15 | 1,15 | 1,09 | 1,13 | -0,88% | - |
| 22.05.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 0,00% | - |
| 21.05.2025 | 1,13 | 1,14 | 1,10 | 1,14 | 1,33% | - |
| 20.05.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,32% | - |
| 19.05.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 16.05.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,44% | - |
| 15.05.2025 | 1,15 | 1,15 | 1,11 | 1,13 | 3,21% | - |
| 14.05.2025 | 1,13 | 1,16 | 1,09 | 1,09 | -3,11% | - |
| 13.05.2025 | 1,15 | 1,15 | 1,11 | 1,13 | -1,32% | - |
| 12.05.2025 | 1,16 | 1,17 | 1,10 | 1,14 | -0,87% | - |
| 09.05.2025 | 1,09 | 1,19 | 1,09 | 1,15 | 6,48% | - |
| 08.05.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,92% | - |
| 07.05.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 0,00% | - |
| 06.05.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 05.05.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -0,91% | - |
| 02.05.2025 | 1,08 | 1,10 | 0,94 | 1,10 | 3,77% | - |
| 30.04.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 2,91% | - |
| 29.04.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -1,90% | - |
| 28.04.2025 | 1,01 | 1,05 | 1,00 | 1,05 | 3,96% | 23.000,00 |
| 25.04.2025 | 1,02 | 1,07 | 1,00 | 1,01 | -4,72% | - |
| 24.04.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -1,85% | - |
| 23.04.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -1,82% | - |
| 22.04.2025 | 1,07 | 1,10 | 1,06 | 1,10 | 2,80% | 9.500,00 |
| 17.04.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -0,47% | - |
| 16.04.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 1,42% | - |
| 15.04.2025 | 1,13 | 1,14 | 1,02 | 1,06 | -6,19% | - |
| 14.04.2025 | 1,02 | 1,13 | 1,02 | 1,13 | 7,62% | - |
| 11.04.2025 | 1,09 | 1,10 | 1,02 | 1,05 | -1,87% | - |
| 10.04.2025 | 1,10 | 1,10 | 1,01 | 1,07 | 3,08% | - |
| 09.04.2025 | 1,04 | 1,05 | 0,91 | 1,04 | -2,08% | - |
| 08.04.2025 | 1,02 | 1,33 | 1,01 | 1,06 | 6,00% | 40.000,00 |
| 07.04.2025 | 1,03 | 1,31 | 0,86 | 1,00 | -2,44% | - |
| 04.04.2025 | 1,12 | 1,12 | 0,99 | 1,03 | -8,89% | 24.900,00 |
| 03.04.2025 | 1,09 | 1,13 | 1,08 | 1,13 | 2,27% | - |
| 02.04.2025 | 1,18 | 1,19 | 1,10 | 1,10 | -6,78% | - |
| 01.04.2025 | 1,15 | 1,35 | 1,14 | 1,18 | 3,51% | - |
| 31.03.2025 | 1,15 | 1,24 | 1,08 | 1,14 | 5,07% | 20.800,00 |
| 28.03.2025 | 1,10 | 1,26 | 1,06 | 1,09 | -6,06% | - |
| 27.03.2025 | 1,24 | 1,25 | 1,16 | 1,16 | -6,85% | - |
| 26.03.2025 | 1,19 | 1,28 | 1,19 | 1,24 | 0,81% | - |
| 25.03.2025 | 1,23 | 1,25 | 1,22 | 1,23 | 0,00% | 90.000,00 |
| 24.03.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 21.03.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 20.03.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 6,96% | - |
| 19.03.2025 | 1,10 | 1,27 | 1,10 | 1,15 | 0,00% | - |
| 18.03.2025 | 1,17 | 1,19 | 1,15 | 1,15 | 0,00% | - |
| 17.03.2025 | 1,23 | 1,26 | 1,15 | 1,15 | -6,50% | 33.120,00 |
| 14.03.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -2,38% | - |
| 13.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 12.03.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -1,56% | - |