1,360$
5,43%
Echtzeit-Aktienkurs TDH Holdings
Bid:
Ask:
Aktienkurse zur TDH Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,30 | 1,39 | 1,29 | 1,36 | 5,43% | 15.695,00 |
| 08.09.2026 | 1,33 | 1,39 | 1,29 | 1,29 | -9,15% | 108.080,00 |
| 04.09.2026 | 1,48 | 1,51 | 1,42 | 1,42 | -7,79% | 50.038,00 |
| 03.09.2026 | 1,52 | 1,69 | 1,51 | 1,54 | -3,75% | 87.709,00 |
| 02.09.2026 | 1,50 | 1,67 | 1,43 | 1,60 | 8,11% | 490.126,00 |
| 01.09.2026 | 1,35 | 1,80 | 1,26 | 1,48 | 23,33% | 11.346.031,00 |
| 31.08.2026 | 1,20 | 1,20 | 1,13 | 1,20 | 0,84% | 632.719,00 |
| 28.08.2026 | 1,19 | 1,33 | 1,18 | 1,19 | -4,80% | 4.294,00 |
| 27.08.2026 | 1,23 | 1,29 | 1,21 | 1,25 | 3,31% | 7.352,00 |
| 26.08.2026 | 1,19 | 1,21 | 1,14 | 1,21 | 0,83% | 4.813,00 |
| 25.08.2026 | 1,17 | 1,20 | 1,16 | 1,20 | -1,23% | 3.321,00 |
| 24.08.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 2,10% | 2.487,00 |
| 21.08.2026 | 1,23 | 1,24 | 1,19 | 1,19 | -2,46% | 9.986,00 |
| 20.08.2026 | 1,19 | 1,24 | 1,19 | 1,22 | 2,52% | 11.765,00 |
| 19.08.2026 | 1,16 | 1,26 | 1,16 | 1,19 | 3,48% | 21.051,00 |
| 18.08.2026 | 1,25 | 1,25 | 1,12 | 1,15 | -15,44% | 39.946,00 |
| 17.08.2026 | 1,43 | 1,43 | 1,29 | 1,36 | -1,45% | 12.099,00 |
| 14.08.2026 | 1,36 | 1,48 | 1,34 | 1,38 | -2,13% | 31.111,00 |
| 13.08.2026 | 1,43 | 1,46 | 1,41 | 1,41 | -8,14% | 30.276,00 |
| 12.08.2026 | 1,42 | 1,54 | 1,32 | 1,54 | -0,32% | 228.452,00 |
| 11.08.2026 | 1,62 | 1,65 | 1,34 | 1,54 | -9,41% | 45.621,00 |
| 10.08.2026 | 1,47 | 1,70 | 1,46 | 1,70 | 7,26% | 106.377,00 |
| 07.08.2026 | 1,59 | 1,66 | 1,49 | 1,59 | 3,59% | 28.380,00 |
| 06.08.2026 | 1,19 | 1,70 | 1,19 | 1,53 | 27,50% | 336.128,00 |
| 05.08.2026 | 1,25 | 1,29 | 1,20 | 1,20 | 2,56% | 3.230,00 |
| 04.08.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -3,70% | 4.571,00 |
| 03.08.2026 | 1,13 | 1,33 | 1,13 | 1,22 | 2,97% | 2.578,00 |
| 31.07.2026 | 1,22 | 1,35 | 1,18 | 1,18 | -2,48% | 6.935,00 |
| 30.07.2026 | 1,19 | 1,24 | 1,19 | 1,21 | 4,31% | 4.293,00 |
| 29.07.2026 | 1,21 | 1,22 | 1,16 | 1,16 | -4,13% | 3.638,00 |
| 28.07.2026 | 1,24 | 1,25 | 1,20 | 1,21 | 6,14% | 2.096,00 |
| 27.07.2026 | 1,24 | 1,25 | 1,13 | 1,14 | -8,06% | 13.089,00 |
| 24.07.2026 | 1,28 | 1,35 | 1,17 | 1,24 | -8,49% | 12.303,00 |
| 23.07.2026 | 1,22 | 1,41 | 1,19 | 1,36 | 12,92% | 239.955,00 |
| 22.07.2026 | 1,14 | 1,20 | 1,10 | 1,20 | 2,56% | 2.646,00 |
| 21.07.2026 | 1,11 | 1,17 | 1,11 | 1,17 | 6,36% | 1.058,00 |
| 20.07.2026 | 1,10 | 1,18 | 1,10 | 1,10 | -1,79% | 2.409,00 |
| 17.07.2026 | 1,09 | 1,15 | 1,09 | 1,12 | 3,70% | 1.559,00 |
| 16.07.2026 | 1,19 | 1,19 | 1,08 | 1,08 | -3,57% | 1.206,00 |
| 15.07.2026 | 1,10 | 1,17 | 1,10 | 1,12 | 0,00% | 40.388,00 |
| 14.07.2026 | 1,19 | 1,21 | 1,12 | 1,12 | -4,27% | 3.143,00 |
| 13.07.2026 | 1,18 | 1,24 | 1,12 | 1,17 | 8,33% | 5.500,00 |
| 10.07.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -3,57% | 4.675,00 |
| 09.07.2026 | 1,10 | 1,26 | 1,09 | 1,12 | 1,82% | 41.384,00 |
| 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 |