1,100$
-9,09%
Echtzeit-Aktienkurs TDH Holdings
Bid:
Ask:
Aktienkurse zur TDH Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,17 | 1,20 | 1,10 | 1,10 | -9,09% | 10.425,00 |
| 07.07.2026 | 1,20 | 1,21 | 1,16 | 1,21 | -1,63% | 13.377,00 |
| 06.07.2026 | 1,32 | 1,32 | 1,22 | 1,23 | -0,81% | 6.767,00 |
| 02.07.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -4,62% | 1.966,00 |
| 01.07.2026 | 1,26 | 1,30 | 1,25 | 1,30 | 0,00% | 6.161,00 |
| 30.06.2026 | 1,34 | 1,39 | 1,28 | 1,30 | -2,62% | 11.824,00 |
| 29.06.2026 | 1,30 | 1,36 | 1,30 | 1,34 | 2,69% | 4.111,00 |
| 26.06.2026 | 1,34 | 1,39 | 1,29 | 1,30 | -6,81% | 2.905,00 |
| 25.06.2026 | 1,36 | 1,55 | 1,36 | 1,40 | 1,09% | 2.821,00 |
| 24.06.2026 | 1,31 | 1,42 | 1,30 | 1,38 | -1,43% | 4.005,00 |
| 23.06.2026 | 1,34 | 1,40 | 1,34 | 1,40 | 0,36% | 3.640,00 |
| 22.06.2026 | 1,50 | 1,50 | 1,40 | 1,40 | -7,00% | 13.347,00 |
| 18.06.2026 | 1,52 | 1,55 | 1,49 | 1,50 | -0,66% | 6.803,00 |
| 17.06.2026 | 1,49 | 1,60 | 1,48 | 1,51 | -1,69% | 12.096,00 |
| 16.06.2026 | 1,52 | 1,58 | 1,48 | 1,54 | 3,09% | 11.470,00 |
| 15.06.2026 | 1,59 | 1,64 | 1,48 | 1,49 | -3,25% | 22.152,00 |
| 12.06.2026 | 1,51 | 1,61 | 1,39 | 1,54 | -9,41% | 33.000,00 |
| 11.06.2026 | 1,26 | 1,83 | 1,26 | 1,70 | 6,58% | 733.728,00 |
| 10.06.2026 | 1,20 | 1,71 | 1,18 | 1,60 | 32,37% | 1.264.362,00 |
| 09.06.2026 | 1,12 | 1,26 | 1,12 | 1,21 | -1,23% | 46.995,00 |
| 08.06.2026 | 1,15 | 1,22 | 1,12 | 1,22 | 3,39% | 17.620,00 |
| 05.06.2026 | 1,15 | 1,18 | 1,11 | 1,18 | 1,72% | 8.411,00 |
| 04.06.2026 | 1,15 | 1,20 | 1,12 | 1,16 | -1,69% | 6.357,00 |
| 03.06.2026 | 1,16 | 1,18 | 1,15 | 1,18 | 0,00% | 4.376,00 |
| 02.06.2026 | 1,12 | 1,19 | 1,12 | 1,18 | -0,84% | 10.281,00 |
| 01.06.2026 | 1,15 | 1,20 | 1,12 | 1,19 | 0,85% | 47.852,00 |
| 29.05.2026 | 1,13 | 1,19 | 1,06 | 1,18 | 4,42% | 38.619,00 |
| 28.05.2026 | 1,13 | 1,13 | 1,07 | 1,13 | 4,63% | 54.011,00 |
| 27.05.2026 | 1,08 | 1,13 | 1,04 | 1,08 | -4,42% | 52.813,00 |
| 26.05.2026 | 1,01 | 1,18 | 1,01 | 1,13 | 0,89% | 231.357,00 |
| 22.05.2026 | 1,09 | 1,12 | 1,02 | 1,12 | 0,00% | 198.047,00 |
| 21.05.2026 | 1,13 | 1,15 | 1,05 | 1,12 | -0,44% | 556.931,00 |
| 20.05.2026 | 1,07 | 1,44 | 0,92 | 1,13 | 38,89% | 23.238.554,00 |
| 19.05.2026 | 0,92 | 0,95 | 0,81 | 0,81 | -15,63% | 4.503,00 |
| 15.05.2026 | 0,97 | 0,99 | 0,96 | 0,96 | 0,00% | 1.086,00 |
| 14.05.2026 | 0,98 | 1,00 | 0,96 | 0,96 | -2,04% | 1.471,00 |
| 13.05.2026 | 0,96 | 0,98 | 0,96 | 0,98 | -2,00% | 4.022,00 |
| 12.05.2026 | 0,98 | 1,00 | 0,98 | 1,00 | 2,04% | 2.843,00 |
| 11.05.2026 | 0,96 | 1,00 | 0,96 | 0,98 | 1,03% | 3.074,00 |
| 07.05.2026 | 0,98 | 0,98 | 0,96 | 0,97 | -2,02% | 3.488,00 |
| 06.05.2026 | 0,99 | 0,99 | 0,96 | 0,99 | 3,13% | 1.908,00 |
| 05.05.2026 | 0,98 | 0,99 | 0,96 | 0,96 | -2,93% | 1.718,00 |
| 04.05.2026 | 1,00 | 1,00 | 0,99 | 0,99 | -2,08% | 3.806,00 |
| 01.05.2026 | 1,01 | 1,01 | 1,00 | 1,01 | 1,00% | 2.561,00 |
| 30.04.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -0,30% | 3.494,00 |
| 29.04.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -0,69% | 1.164,00 |
| 28.04.2026 | 1,02 | 1,02 | 1,01 | 1,01 | -1,94% | 1.259,00 |
| 27.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 3,00% | 698,00 |
| 24.04.2026 | 1,03 | 1,03 | 0,99 | 1,00 | -1,48% | 2.691,00 |
| 23.04.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 0,50% | 1.016,00 |
| 22.04.2026 | 1,08 | 1,10 | 1,01 | 1,01 | -1,27% | 2.821,00 |
| 21.04.2026 | 1,11 | 1,11 | 1,00 | 1,02 | -3,94% | 4.754,00 |
| 20.04.2026 | 1,07 | 1,07 | 1,04 | 1,07 | 2,40% | 5.737,00 |
| 17.04.2026 | 1,08 | 1,08 | 1,04 | 1,04 | 1,96% | 577,00 |
| 16.04.2026 | 0,95 | 1,02 | 0,95 | 1,02 | -6,42% | 717,00 |
| 15.04.2026 | 1,06 | 1,09 | 1,06 | 1,09 | -5,95% | 1.441,00 |
| 14.04.2026 | 1,08 | 1,16 | 1,08 | 1,16 | -0,09% | 7.698,00 |
| 13.04.2026 | 1,16 | 1,18 | 1,16 | 1,16 | -2,11% | 7.187,00 |
| 10.04.2026 | 1,19 | 1,19 | 1,16 | 1,19 | 3,04% | 1.463,00 |
| 09.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -4,96% | 868,00 |
| 08.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,33% | 194,00 |
| 07.04.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -3,22% | 243,00 |
| 06.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 5,22% | 106,00 |
| 02.04.2026 | 1,20 | 1,22 | 1,15 | 1,15 | -0,86% | 1.008,00 |
| 01.04.2026 | 1,22 | 1,22 | 1,10 | 1,16 | -4,92% | 9.766,00 |
| 31.03.2026 | 1,21 | 1,22 | 1,18 | 1,22 | 0,00% | 1.489,00 |
| 30.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 2.253,00 |
| 27.03.2026 | 1,23 | 1,24 | 1,19 | 1,22 | -1,61% | 3.955,00 |
| 26.03.2026 | 1,24 | 1,24 | 1,20 | 1,24 | 0,00% | 929,00 |
| 25.03.2026 | 1,23 | 1,25 | 1,17 | 1,24 | -0,80% | 12.097,00 |
| 24.03.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 4,17% | 503,00 |
| 23.03.2026 | 1,21 | 1,21 | 1,18 | 1,20 | -2,20% | 644,00 |
| 20.03.2026 | 1,24 | 1,24 | 1,16 | 1,23 | 3,11% | 4.363,00 |
| 19.03.2026 | 1,21 | 1,25 | 1,19 | 1,19 | -4,03% | 1.787,00 |
| 18.03.2026 | 1,14 | 1,27 | 1,13 | 1,24 | 2,48% | 13.255,00 |
| 17.03.2026 | 1,19 | 1,21 | 1,15 | 1,21 | 0,00% | 3.749,00 |
| 16.03.2026 | 1,10 | 1,21 | 1,08 | 1,21 | 5,13% | 13.044,00 |
| 13.03.2026 | 1,11 | 1,20 | 1,11 | 1,15 | -4,88% | 1.908,00 |
| 12.03.2026 | 1,22 | 1,23 | 1,13 | 1,21 | 9,01% | 4.684,00 |
| 11.03.2026 | 1,12 | 1,21 | 1,10 | 1,11 | -3,48% | 20.421,00 |
| 10.03.2026 | 1,10 | 1,17 | 1,10 | 1,15 | 2,68% | 13.210,00 |
| 09.03.2026 | 1,13 | 1,13 | 1,12 | 1,12 | 0,00% | 1.781,00 |
| 06.03.2026 | 1,09 | 1,17 | 1,09 | 1,12 | 1,82% | 7.275,00 |
| 05.03.2026 | 1,12 | 1,17 | 1,09 | 1,10 | -5,90% | 8.146,00 |
| 04.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 5,32% | 5.185,00 |
| 03.03.2026 | 1,12 | 1,15 | 1,10 | 1,11 | -5,13% | 4.259,00 |
| 02.03.2026 | 1,08 | 1,17 | 1,08 | 1,17 | 5,88% | 6.583,00 |
| 27.02.2026 | 1,06 | 1,14 | 1,06 | 1,11 | 6,15% | 1.517,00 |
| 26.02.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -5,36% | 736,00 |
| 25.02.2026 | 1,16 | 1,16 | 1,06 | 1,10 | 4,96% | 4.309,00 |
| 24.02.2026 | 1,05 | 1,16 | 1,04 | 1,05 | -8,07% | 2.199,00 |
| 19.02.2026 | 1,11 | 1,14 | 1,06 | 1,14 | 1,79% | 3.384,00 |
| 18.02.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 0,90% | 8.832,00 |
| 17.02.2026 | 1,14 | 1,15 | 1,10 | 1,11 | 4,72% | 1.583,00 |
| 13.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | 276,00 |
| 12.02.2026 | 1,05 | 1,08 | 1,04 | 1,04 | -7,14% | 422,00 |
| 11.02.2026 | 1,07 | 1,15 | 1,07 | 1,12 | 4,67% | 3.725,00 |
| 10.02.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,09% | 965,00 |
| 09.02.2026 | 1,12 | 1,12 | 1,03 | 1,07 | -0,09% | 13.370,00 |
| 06.02.2026 | 1,04 | 1,07 | 1,03 | 1,07 | 0,94% | 2.429,00 |