1,025$
-0,95%
Echtzeit-Aktienkurs TDH Holdings
Bid:
Ask:
Aktienkurse zur TDH Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,00 | 1,04 | 1,00 | 1,03 | -0,97% | 8.825,00 |
| 16.12.2025 | 0,99 | 1,04 | 0,99 | 1,04 | 1,37% | 5.064,00 |
| 15.12.2025 | 1,04 | 1,04 | 1,01 | 1,02 | -1,83% | 8.749,00 |
| 12.12.2025 | 1,04 | 1,04 | 0,99 | 1,04 | 6,12% | 6.807,00 |
| 11.12.2025 | 1,03 | 1,04 | 0,98 | 0,98 | -2,97% | 26.291,00 |
| 10.12.2025 | 1,01 | 1,06 | 1,00 | 1,01 | 1,00% | 10.455,00 |
| 09.12.2025 | 1,03 | 1,03 | 1,00 | 1,00 | -3,85% | 2.387,00 |
| 08.12.2025 | 1,05 | 1,05 | 1,02 | 1,04 | -0,19% | 6.726,00 |
| 05.12.2025 | 1,01 | 1,06 | 1,01 | 1,04 | 0,68% | 7.380,00 |
| 04.12.2025 | 1,02 | 1,06 | 1,00 | 1,04 | 0,49% | 15.982,00 |
| 03.12.2025 | 1,06 | 1,08 | 1,03 | 1,03 | -2,83% | 12.002,00 |
| 02.12.2025 | 1,01 | 1,06 | 1,01 | 1,06 | 2,91% | 9.323,00 |
| 01.12.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 3,83% | 743,00 |
| 28.11.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -0,50% | 8.281,00 |
| 26.11.2025 | 0,96 | 1,00 | 0,96 | 1,00 | 3,85% | 5.357,00 |
| 25.11.2025 | 0,97 | 0,97 | 0,95 | 0,96 | 0,00% | 4.098,00 |
| 24.11.2025 | 0,97 | 0,97 | 0,95 | 0,96 | -3,90% | 5.993,00 |
| 20.11.2025 | 1,02 | 1,02 | 0,98 | 1,00 | -0,10% | 9.638,00 |
| 19.11.2025 | 1,04 | 1,04 | 1,00 | 1,00 | 0,00% | 9.740,00 |
| 18.11.2025 | 1,04 | 1,06 | 1,00 | 1,00 | -0,99% | 7.669,00 |
| 17.11.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -2,42% | 8.039,00 |
| 13.11.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 2,48% | 1.788,00 |
| 12.11.2025 | 1,06 | 1,06 | 1,01 | 1,01 | -1,94% | 12.302,00 |
| 11.11.2025 | 1,05 | 1,06 | 1,03 | 1,03 | -1,90% | 2.330,00 |
| 10.11.2025 | 1,06 | 1,07 | 1,03 | 1,05 | 1,94% | 3.811,00 |
| 07.11.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | 11.561,00 |
| 06.11.2025 | 1,05 | 1,09 | 1,04 | 1,04 | -0,95% | 4.314,00 |
| 05.11.2025 | 1,07 | 1,11 | 1,04 | 1,05 | 0,96% | 13.808,00 |
| 04.11.2025 | 1,04 | 1,07 | 1,04 | 1,04 | 0,00% | 3.336,00 |
| 03.11.2025 | 1,05 | 1,07 | 1,04 | 1,04 | -3,70% | 5.349,00 |
| 31.10.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 3,85% | 3.902,00 |
| 30.10.2025 | 1,06 | 1,09 | 1,04 | 1,04 | -1,89% | 9.424,00 |
| 29.10.2025 | 1,06 | 1,11 | 1,06 | 1,06 | 0,00% | 10.077,00 |
| 28.10.2025 | 1,12 | 1,13 | 1,04 | 1,06 | -0,93% | 13.298,00 |
| 27.10.2025 | 1,11 | 1,11 | 1,03 | 1,07 | 0,94% | 7.263,00 |
| 24.10.2025 | 1,04 | 1,10 | 1,02 | 1,06 | 1,92% | 2.601,00 |
| 23.10.2025 | 1,12 | 1,12 | 1,03 | 1,04 | 0,39% | 6.523,00 |
| 22.10.2025 | 1,06 | 1,10 | 1,03 | 1,04 | -1,99% | 3.350,00 |
| 21.10.2025 | 1,01 | 1,08 | 1,01 | 1,06 | 1,63% | 6.807,00 |
| 20.10.2025 | 1,01 | 1,05 | 1,01 | 1,04 | 0,00% | 6.279,00 |
| 17.10.2025 | 1,05 | 1,08 | 1,04 | 1,04 | -0,95% | 5.945,00 |
| 16.10.2025 | 1,10 | 1,11 | 1,01 | 1,05 | -7,08% | 31.874,00 |
| 15.10.2025 | 1,13 | 1,13 | 1,06 | 1,13 | 7,62% | 8.066,00 |
| 14.10.2025 | 1,10 | 1,13 | 1,04 | 1,05 | -3,67% | 23.871,00 |
| 13.10.2025 | 1,10 | 1,13 | 1,09 | 1,09 | 0,00% | 9.628,00 |
| 10.10.2025 | 1,18 | 1,18 | 1,05 | 1,09 | -6,03% | 26.785,00 |
| 09.10.2025 | 1,12 | 1,16 | 1,07 | 1,16 | 3,57% | 9.855,00 |
| 08.10.2025 | 1,16 | 1,16 | 1,09 | 1,12 | -2,01% | 25.068,00 |
| 07.10.2025 | 1,18 | 1,18 | 1,07 | 1,14 | 1,51% | 17.604,00 |
| 06.10.2025 | 1,13 | 1,15 | 1,09 | 1,13 | -0,35% | 6.187,00 |
| 02.10.2025 | 1,10 | 1,19 | 1,05 | 1,13 | 5,61% | 56.813,00 |
| 01.10.2025 | 1,12 | 1,12 | 1,06 | 1,07 | 0,00% | 6.535,00 |
| 30.09.2025 | 1,07 | 1,09 | 1,07 | 1,07 | -1,83% | 3.999,00 |
| 29.09.2025 | 1,08 | 1,12 | 1,07 | 1,09 | 0,00% | 8.514,00 |
| 26.09.2025 | 1,09 | 1,12 | 1,09 | 1,09 | 0,00% | 5.825,00 |
| 25.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -4,39% | 786,00 |
| 24.09.2025 | 1,12 | 1,15 | 1,08 | 1,14 | 3,54% | 13.545,00 |
| 23.09.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -2,57% | 7.185,00 |
| 22.09.2025 | 1,11 | 1,19 | 1,10 | 1,13 | -0,88% | 41.961,00 |
| 19.09.2025 | 1,05 | 1,21 | 1,05 | 1,14 | 6,54% | 79.742,00 |
| 18.09.2025 | 1,04 | 1,10 | 1,03 | 1,07 | 0,94% | 61.666,00 |
| 17.09.2025 | 1,00 | 1,10 | 0,96 | 1,06 | -6,85% | 188.846,00 |
| 16.09.2025 | 1,19 | 1,68 | 1,08 | 1,14 | 1,61% | 4.239.201,00 |
| 15.09.2025 | 1,16 | 1,19 | 1,12 | 1,12 | -2,61% | 20.139,00 |
| 12.09.2025 | 1,12 | 1,20 | 1,12 | 1,15 | -0,86% | 15.631,00 |
| 11.09.2025 | 1,11 | 1,17 | 1,06 | 1,16 | -1,69% | 20.818,00 |
| 10.09.2025 | 1,20 | 1,24 | 1,06 | 1,18 | -1,67% | 49.035,00 |
| 09.09.2025 | 1,11 | 1,23 | 1,06 | 1,20 | 14,29% | 149.620,00 |
| 08.09.2025 | 1,04 | 1,05 | 1,03 | 1,05 | 2,94% | 4.496,00 |
| 05.09.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -0,78% | 936,00 |
| 04.09.2025 | 1,08 | 1,08 | 1,02 | 1,03 | -0,87% | 3.614,00 |
| 03.09.2025 | 1,02 | 1,10 | 1,02 | 1,04 | 0,29% | 2.110,00 |
| 02.09.2025 | 1,03 | 1,07 | 1,03 | 1,03 | 0,00% | 3.299,00 |
| 28.08.2025 | 1,00 | 1,04 | 1,00 | 1,03 | 5,40% | 22.405,00 |
| 27.08.2025 | 0,99 | 1,01 | 0,98 | 0,98 | -2,87% | 2.957,00 |
| 26.08.2025 | 1,02 | 1,02 | 1,01 | 1,01 | 2,02% | 1.288,00 |
| 25.08.2025 | 0,98 | 1,01 | 0,98 | 0,99 | -1,79% | 3.587,00 |
| 22.08.2025 | 1,01 | 1,01 | 0,98 | 1,01 | 2,34% | 4.167,00 |
| 21.08.2025 | 1,03 | 1,03 | 0,99 | 0,99 | -2,48% | 1.801,00 |
| 20.08.2025 | 1,01 | 1,03 | 0,98 | 1,01 | -1,94% | 5.362,00 |
| 19.08.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | 950,00 |
| 18.08.2025 | 0,99 | 1,03 | 0,99 | 1,03 | 3,94% | 6.435,00 |
| 15.08.2025 | 1,00 | 1,03 | 0,98 | 0,99 | 1,02% | 11.931,00 |
| 14.08.2025 | 1,00 | 1,03 | 0,98 | 0,98 | -4,76% | 5.538,00 |
| 13.08.2025 | 0,98 | 1,03 | 0,98 | 1,03 | -0,87% | 1.565,00 |
| 12.08.2025 | 0,95 | 1,04 | 0,95 | 1,04 | 3,38% | 3.098,00 |
| 11.08.2025 | 0,95 | 1,01 | 0,95 | 1,01 | -1,95% | 1.261,00 |
| 08.08.2025 | 0,98 | 1,07 | 0,98 | 1,03 | 3,54% | 1.425,00 |
| 07.08.2025 | 1,05 | 1,10 | 0,98 | 0,99 | 1,02% | 19.341,00 |
| 06.08.2025 | 1,04 | 1,04 | 0,98 | 0,98 | 0,00% | 6.725,00 |
| 05.08.2025 | 0,98 | 1,05 | 0,98 | 0,98 | -3,35% | 3.275,00 |
| 04.08.2025 | 1,02 | 1,02 | 0,97 | 1,01 | -2,50% | 2.921,00 |
| 01.08.2025 | 1,00 | 1,04 | 0,97 | 1,04 | 0,00% | 2.039,00 |
| 31.07.2025 | 1,01 | 1,04 | 1,00 | 1,04 | 4,42% | 10.007,00 |
| 30.07.2025 | 0,98 | 1,04 | 0,98 | 1,00 | 4,73% | 2.787,00 |
| 29.07.2025 | 1,06 | 1,06 | 0,95 | 0,95 | -1,25% | 15.384,00 |
| 28.07.2025 | 0,96 | 1,02 | 0,96 | 0,96 | 1,26% | 3.246,00 |
| 25.07.2025 | 1,00 | 1,09 | 0,95 | 0,95 | -4,90% | 18.193,00 |
| 24.07.2025 | 1,10 | 1,14 | 1,00 | 1,00 | -9,09% | 27.429,00 |
| 23.07.2025 | 1,10 | 1,22 | 1,09 | 1,10 | 4,76% | 60.921,00 |