0,989$
0,91%
Echtzeit-Aktienkurs TDH Holdings
Bid:
Ask:
Aktienkurse zur TDH Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 0,98 | 1,03 | 0,98 | 0,99 | 0,92% | 4.579,00 |
| 30.06.2025 | 0,98 | 1,03 | 0,91 | 0,98 | 0,51% | 4.996,00 |
| 27.06.2025 | 1,04 | 1,08 | 0,97 | 0,98 | 0,00% | 10.833,00 |
| 26.06.2025 | 1,03 | 1,03 | 0,98 | 0,98 | -2,50% | 6.537,00 |
| 25.06.2025 | 0,99 | 1,05 | 0,97 | 1,00 | -0,70% | 6.772,00 |
| 24.06.2025 | 0,95 | 1,04 | 0,95 | 1,01 | 2,76% | 2.033,00 |
| 23.06.2025 | 0,96 | 1,05 | 0,90 | 0,98 | -4,48% | 17.825,00 |
| 20.06.2025 | 1,00 | 1,10 | 1,00 | 1,03 | -1,35% | 2.370,00 |
| 18.06.2025 | 1,07 | 1,07 | 1,02 | 1,04 | -3,70% | 2.316,00 |
| 17.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | 342,00 |
| 16.06.2025 | 1,00 | 1,10 | 1,00 | 1,05 | 0,00% | 3.777,00 |
| 13.06.2025 | 1,05 | 1,14 | 1,05 | 1,05 | -4,55% | 5.887,00 |
| 12.06.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 0,00% | 5.359,00 |
| 11.06.2025 | 1,08 | 1,13 | 1,08 | 1,10 | 4,17% | 6.044,00 |
| 10.06.2025 | 1,09 | 1,15 | 1,01 | 1,06 | -4,00% | 12.303,00 |
| 09.06.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 2,71% | 5.462,00 |
| 06.06.2025 | 1,04 | 1,10 | 1,04 | 1,07 | -2,64% | 7.512,00 |
| 05.06.2025 | 1,10 | 1,14 | 1,08 | 1,10 | -0,90% | 10.904,00 |
| 04.06.2025 | 1,08 | 1,13 | 1,04 | 1,11 | 15,63% | 17.920,00 |
| 03.06.2025 | 1,01 | 1,10 | 0,96 | 0,96 | -4,95% | 29.921,00 |
| 02.06.2025 | 1,02 | 1,05 | 0,95 | 1,01 | 6,32% | 13.682,00 |
| 30.05.2025 | 0,87 | 1,00 | 0,87 | 0,95 | 3,37% | 54.309,00 |
| 29.05.2025 | 0,87 | 0,92 | 0,87 | 0,92 | -3,16% | 9.855,00 |
| 28.05.2025 | 0,93 | 0,96 | 0,87 | 0,95 | 5,44% | 10.357,00 |
| 27.05.2025 | 0,95 | 0,95 | 0,90 | 0,90 | 0,00% | 2.129,00 |
| 23.05.2025 | 0,91 | 0,96 | 0,90 | 0,90 | -0,55% | 2.904,00 |
| 22.05.2025 | 0,97 | 0,97 | 0,90 | 0,91 | 0,56% | 6.649,00 |
| 21.05.2025 | 0,99 | 0,99 | 0,90 | 0,90 | -6,54% | 5.815,00 |
| 20.05.2025 | 0,92 | 0,99 | 0,92 | 0,96 | 1,26% | 4.303,00 |
| 19.05.2025 | 0,90 | 0,95 | 0,90 | 0,95 | 6,61% | 1.580,00 |
| 15.05.2025 | 0,89 | 0,89 | 0,88 | 0,89 | 0,00% | 1.367,00 |
| 14.05.2025 | 0,94 | 0,95 | 0,86 | 0,89 | -2,09% | 12.327,00 |
| 13.05.2025 | 0,88 | 0,96 | 0,88 | 0,91 | 3,29% | 3.830,00 |
| 12.05.2025 | 0,90 | 0,90 | 0,80 | 0,88 | -4,75% | 17.377,00 |
| 09.05.2025 | 1,07 | 1,08 | 0,65 | 0,93 | -12,64% | 54.913,00 |
| 08.05.2025 | 1,06 | 1,06 | 1,05 | 1,06 | 2,91% | 6.425,00 |
| 07.05.2025 | 1,03 | 1,05 | 1,00 | 1,03 | -1,44% | 5.428,00 |
| 06.05.2025 | 1,07 | 1,07 | 1,03 | 1,05 | -0,10% | 4.398,00 |
| 05.05.2025 | 1,05 | 1,06 | 1,02 | 1,05 | 3,56% | 1.256,00 |
| 02.05.2025 | 1,01 | 1,05 | 1,01 | 1,01 | -0,98% | 10.440,00 |
| 01.05.2025 | 1,07 | 1,07 | 1,02 | 1,02 | -2,86% | 4.344,00 |
| 30.04.2025 | 1,08 | 1,09 | 1,03 | 1,05 | 0,00% | 4.022,00 |
| 29.04.2025 | 1,01 | 1,11 | 1,01 | 1,05 | 0,96% | 6.690,00 |
| 28.04.2025 | 1,12 | 1,12 | 1,04 | 1,04 | -0,95% | 2.141,00 |
| 25.04.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -1,96% | 1.435,00 |
| 24.04.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 0,09% | 2.172,00 |
| 23.04.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 4,90% | 2.452,00 |
| 22.04.2025 | 1,00 | 1,05 | 1,00 | 1,02 | 2,00% | 3.090,00 |
| 21.04.2025 | 1,06 | 1,06 | 1,00 | 1,00 | -2,91% | 523,00 |
| 17.04.2025 | 0,99 | 1,06 | 0,99 | 1,03 | 1,48% | 2.659,00 |
| 16.04.2025 | 1,01 | 1,06 | 1,00 | 1,02 | 0,40% | 4.053,00 |
| 15.04.2025 | 1,07 | 1,07 | 1,01 | 1,01 | 0,10% | 1.857,00 |
| 14.04.2025 | 1,09 | 1,09 | 1,01 | 1,01 | 1,00% | 2.884,00 |
| 11.04.2025 | 1,00 | 1,11 | 1,00 | 1,00 | -4,03% | 2.377,00 |
| 10.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,07% | 161,00 |
| 09.04.2025 | 1,06 | 1,08 | 1,02 | 1,08 | 2,38% | 3.875,00 |
| 08.04.2025 | 1,13 | 1,15 | 1,05 | 1,05 | -0,94% | 20.530,00 |
| 07.04.2025 | 0,99 | 1,13 | 0,99 | 1,06 | 0,00% | 23.813,00 |
| 04.04.2025 | 1,12 | 1,16 | 1,01 | 1,06 | -6,19% | 30.637,00 |
| 03.04.2025 | 1,18 | 1,18 | 1,12 | 1,13 | 1,80% | 6.023,00 |
| 02.04.2025 | 1,20 | 1,20 | 1,11 | 1,11 | 0,91% | 1.561,00 |
| 01.04.2025 | 1,15 | 1,19 | 1,10 | 1,10 | -4,35% | 9.143,00 |
| 31.03.2025 | 1,15 | 1,20 | 1,15 | 1,15 | -1,71% | 3.066,00 |
| 28.03.2025 | 1,22 | 1,23 | 1,15 | 1,17 | -5,26% | 12.628,00 |
| 27.03.2025 | 1,24 | 1,25 | 1,21 | 1,24 | -3,14% | 9.414,00 |
| 26.03.2025 | 1,23 | 1,32 | 1,23 | 1,28 | -1,92% | 2.869,00 |
| 25.03.2025 | 1,20 | 1,32 | 1,20 | 1,30 | 0,00% | 7.751,00 |
| 24.03.2025 | 1,18 | 1,35 | 1,18 | 1,30 | -2,26% | 21.759,00 |
| 21.03.2025 | 1,35 | 1,35 | 1,25 | 1,33 | -2,21% | 8.409,00 |
| 20.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | 472,00 |
| 19.03.2025 | 1,39 | 1,39 | 1,33 | 1,38 | -0,72% | 2.399,00 |
| 18.03.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,46% | 519,00 |
| 17.03.2025 | 1,29 | 1,38 | 1,29 | 1,37 | 0,00% | 2.539,00 |
| 14.03.2025 | 1,29 | 1,41 | 1,22 | 1,37 | 7,03% | 26.308,00 |
| 13.03.2025 | 1,25 | 1,29 | 1,22 | 1,28 | 1,59% | 10.871,00 |
| 12.03.2025 | 1,18 | 1,26 | 1,18 | 1,26 | 0,80% | 2.222,00 |
| 11.03.2025 | 1,17 | 1,26 | 1,17 | 1,25 | 2,46% | 18.170,00 |
| 10.03.2025 | 1,20 | 1,26 | 1,17 | 1,22 | 1,50% | 9.568,00 |
| 07.03.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -1,88% | 3.204,00 |
| 06.03.2025 | 1,23 | 1,25 | 1,18 | 1,23 | 0,41% | 2.680,00 |
| 05.03.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -0,81% | 2.363,00 |
| 04.03.2025 | 1,23 | 1,26 | 1,22 | 1,23 | -2,38% | 6.098,00 |
| 03.03.2025 | 1,18 | 1,30 | 1,18 | 1,26 | 1,61% | 4.017,00 |
| 28.02.2025 | 1,22 | 1,31 | 1,22 | 1,24 | -4,62% | 9.385,00 |
| 27.02.2025 | 1,25 | 1,30 | 1,19 | 1,30 | -2,99% | 13.536,00 |
| 26.02.2025 | 1,40 | 1,40 | 1,24 | 1,34 | 1,52% | 24.870,00 |
| 25.02.2025 | 1,23 | 1,36 | 1,20 | 1,32 | 12,82% | 102.494,00 |
| 24.02.2025 | 1,14 | 1,24 | 1,14 | 1,17 | 1,74% | 7.620,00 |
| 21.02.2025 | 1,19 | 1,23 | 1,15 | 1,15 | -2,38% | 12.649,00 |
| 20.02.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -3,05% | 7.411,00 |
| 19.02.2025 | 1,16 | 1,22 | 1,16 | 1,22 | -0,41% | 893,00 |
| 18.02.2025 | 1,14 | 1,23 | 1,14 | 1,22 | 2,18% | 5.034,00 |
| 14.02.2025 | 1,14 | 1,22 | 1,14 | 1,19 | -1,32% | 4.365,00 |
| 13.02.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | 869,00 |
| 12.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | 1.643,00 |
| 11.02.2025 | 1,20 | 1,20 | 1,18 | 1,18 | 1,72% | 2.571,00 |
| 10.02.2025 | 1,13 | 1,23 | 1,13 | 1,16 | 0,87% | 3.897,00 |
| 07.02.2025 | 1,20 | 1,23 | 1,15 | 1,15 | -4,96% | 4.506,00 |
| 06.02.2025 | 1,16 | 1,24 | 1,16 | 1,21 | 4,76% | 9.626,00 |
| 05.02.2025 | 1,19 | 1,19 | 1,15 | 1,16 | -2,94% | 1.798,00 |