1,320$
4,76%
Echtzeit-Aktienkurs Taoping Inc
Bid:
Ask:
Aktienkurse zur Taoping Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,31 | 1,37 | 1,31 | 1,32 | 4,76% | 13.625,00 |
| 12.02.2026 | 1,24 | 1,30 | 1,24 | 1,26 | -1,56% | 3.840,00 |
| 11.02.2026 | 1,31 | 1,39 | 1,28 | 1,28 | 0,00% | 3.380,00 |
| 10.02.2026 | 1,34 | 1,37 | 1,23 | 1,28 | -5,88% | 20.272,00 |
| 09.02.2026 | 1,36 | 1,42 | 1,36 | 1,36 | -6,85% | 12.260,00 |
| 06.02.2026 | 1,41 | 1,48 | 1,41 | 1,46 | 1,39% | 5.649,00 |
| 05.02.2026 | 1,47 | 1,48 | 1,42 | 1,44 | -9,43% | 28.962,00 |
| 04.02.2026 | 1,67 | 1,67 | 1,46 | 1,59 | -2,45% | 13.667,00 |
| 03.02.2026 | 1,70 | 1,70 | 1,42 | 1,63 | -4,12% | 20.419,00 |
| 02.02.2026 | 1,82 | 1,82 | 1,60 | 1,70 | -9,09% | 42.571,00 |
| 30.01.2026 | 1,77 | 1,99 | 1,54 | 1,87 | 5,65% | 100.317,00 |
| 29.01.2026 | 1,60 | 1,92 | 1,44 | 1,77 | 13,46% | 193.096,00 |
| 28.01.2026 | 1,48 | 1,92 | 1,42 | 1,56 | 11,43% | 856.094,00 |
| 27.01.2026 | 1,48 | 1,48 | 1,33 | 1,40 | -5,41% | 18.666,00 |
| 26.01.2026 | 1,51 | 1,64 | 1,46 | 1,48 | 0,00% | 23.171,00 |
| 22.01.2026 | 1,48 | 1,48 | 1,33 | 1,48 | -1,33% | 13.109,00 |
| 21.01.2026 | 1,51 | 1,58 | 1,48 | 1,50 | -5,66% | 13.506,00 |
| 20.01.2026 | 1,54 | 1,63 | 1,54 | 1,59 | 3,25% | 8.395,00 |
| 16.01.2026 | 1,46 | 1,60 | 1,41 | 1,54 | 9,22% | 57.120,00 |
| 15.01.2026 | 1,24 | 1,45 | 1,24 | 1,41 | 9,30% | 43.424,00 |
| 14.01.2026 | 1,35 | 1,35 | 1,22 | 1,29 | -4,44% | 38.195,00 |
| 13.01.2026 | 1,28 | 1,36 | 1,28 | 1,35 | -3,57% | 2.827,00 |
| 12.01.2026 | 1,34 | 1,40 | 1,27 | 1,40 | 4,48% | 21.891,00 |
| 09.01.2026 | 1,33 | 1,35 | 1,29 | 1,34 | 2,29% | 16.937,00 |
| 08.01.2026 | 1,29 | 1,38 | 1,28 | 1,31 | 1,55% | 45.969,00 |
| 07.01.2026 | 1,26 | 1,30 | 1,26 | 1,29 | -3,73% | 26.043,00 |
| 06.01.2026 | 1,41 | 1,41 | 1,25 | 1,34 | -6,29% | 4.397,00 |
| 05.01.2026 | 1,36 | 1,51 | 1,30 | 1,43 | 2,88% | 62.217,00 |
| 02.01.2026 | 1,29 | 1,39 | 1,29 | 1,39 | -0,71% | 10.524,00 |
| 31.12.2025 | 1,35 | 1,40 | 1,32 | 1,40 | 0,72% | 22.080,00 |
| 30.12.2025 | 1,34 | 1,50 | 1,19 | 1,39 | 0,72% | 48.696,00 |
| 29.12.2025 | 1,43 | 1,49 | 1,31 | 1,38 | -6,12% | 114.160,00 |
| 26.12.2025 | 1,55 | 1,56 | 1,46 | 1,47 | -6,96% | 68.087,00 |
| 24.12.2025 | 1,59 | 1,63 | 1,56 | 1,58 | -3,66% | 11.017,00 |
| 23.12.2025 | 1,71 | 1,71 | 1,55 | 1,64 | -4,37% | 35.320,00 |
| 22.12.2025 | 1,79 | 1,81 | 1,71 | 1,72 | -3,11% | 16.244,00 |
| 19.12.2025 | 1,78 | 1,78 | 1,75 | 1,77 | -1,12% | 18.473,00 |
| 18.12.2025 | 1,89 | 1,89 | 1,76 | 1,79 | -7,25% | 24.469,00 |
| 17.12.2025 | 1,84 | 1,93 | 1,82 | 1,93 | 3,76% | 7.743,00 |
| 16.12.2025 | 1,87 | 1,87 | 1,80 | 1,86 | -1,06% | 12.474,00 |
| 15.12.2025 | 2,04 | 2,04 | 1,86 | 1,88 | -5,53% | 32.264,00 |
| 12.12.2025 | 2,19 | 2,28 | 1,99 | 1,99 | -11,56% | 34.899,00 |
| 11.12.2025 | 2,29 | 2,37 | 2,25 | 2,25 | -3,43% | 36.025,00 |
| 10.12.2025 | 2,38 | 2,44 | 2,25 | 2,33 | -4,51% | 31.137,00 |
| 09.12.2025 | 2,44 | 2,54 | 2,38 | 2,44 | -1,21% | 32.575,00 |
| 08.12.2025 | 2,41 | 2,71 | 2,40 | 2,47 | -1,20% | 95.370,00 |
| 05.12.2025 | 2,44 | 2,77 | 2,43 | 2,50 | -2,72% | 60.009,00 |
| 04.12.2025 | 2,15 | 2,84 | 2,15 | 2,57 | 11,26% | 215.948,00 |
| 03.12.2025 | 2,27 | 2,62 | 2,15 | 2,31 | -18,66% | 545.653,00 |
| 02.12.2025 | 3,11 | 3,13 | 2,50 | 2,84 | 30,88% | 19.613.984,00 |
| 01.12.2025 | 2,24 | 2,24 | 2,03 | 2,17 | -6,06% | 13.205,00 |
| 28.11.2025 | 2,38 | 2,48 | 2,16 | 2,31 | 0,43% | 28.174,00 |
| 26.11.2025 | 2,30 | 2,37 | 2,24 | 2,30 | -1,29% | 15.190,00 |
| 25.11.2025 | 2,14 | 2,38 | 2,09 | 2,33 | 9,91% | 22.273,00 |
| 24.11.2025 | 1,86 | 2,20 | 1,86 | 2,12 | 6,00% | 45.672,00 |
| 20.11.2025 | 1,94 | 2,10 | 1,94 | 2,00 | -0,30% | 5.342,00 |
| 19.11.2025 | 1,96 | 2,04 | 1,96 | 2,01 | 0,30% | 7.326,00 |
| 18.11.2025 | 2,06 | 2,06 | 1,94 | 2,00 | -2,91% | 5.481,00 |
| 17.11.2025 | 2,13 | 2,13 | 2,03 | 2,06 | -5,50% | 10.290,00 |
| 13.11.2025 | 2,45 | 2,45 | 2,15 | 2,18 | -5,22% | 3.995,00 |
| 12.11.2025 | 2,20 | 2,31 | 2,20 | 2,30 | 4,12% | 8.812,00 |
| 11.11.2025 | 2,21 | 2,26 | 2,18 | 2,21 | -5,60% | 3.566,00 |
| 10.11.2025 | 2,24 | 2,47 | 2,22 | 2,34 | 2,63% | 16.499,00 |
| 07.11.2025 | 2,30 | 2,34 | 2,20 | 2,28 | -2,98% | 10.317,00 |
| 06.11.2025 | 2,34 | 2,55 | 2,32 | 2,35 | -2,49% | 14.345,00 |
| 05.11.2025 | 2,40 | 2,46 | 2,28 | 2,41 | -2,03% | 20.983,00 |
| 04.11.2025 | 2,35 | 2,62 | 2,34 | 2,46 | 6,96% | 149.413,00 |
| 03.11.2025 | 2,40 | 2,42 | 2,28 | 2,30 | -5,66% | 15.067,00 |
| 31.10.2025 | 2,43 | 2,44 | 2,35 | 2,44 | -0,89% | 12.969,00 |
| 30.10.2025 | 2,45 | 2,49 | 2,35 | 2,46 | -0,40% | 19.175,00 |
| 29.10.2025 | 2,46 | 2,51 | 2,40 | 2,47 | 0,41% | 11.055,00 |
| 28.10.2025 | 2,42 | 2,50 | 2,42 | 2,46 | -1,20% | 14.650,00 |
| 27.10.2025 | 2,62 | 2,62 | 2,27 | 2,49 | -0,80% | 56.472,00 |
| 24.10.2025 | 2,48 | 2,80 | 2,48 | 2,51 | 3,29% | 52.173,00 |
| 23.10.2025 | 2,60 | 2,67 | 2,43 | 2,43 | -3,95% | 68.465,00 |
| 22.10.2025 | 2,42 | 2,76 | 2,42 | 2,53 | 4,55% | 182.986,00 |
| 21.10.2025 | 2,20 | 2,42 | 2,18 | 2,42 | 10,00% | 82.810,00 |
| 20.10.2025 | 2,12 | 2,34 | 2,07 | 2,20 | 4,27% | 139.928,00 |
| 17.10.2025 | 2,58 | 2,62 | 1,81 | 2,11 | -25,70% | 3.699.292,00 |
| 16.10.2025 | 2,89 | 2,95 | 2,76 | 2,84 | -3,24% | 41.417,00 |
| 15.10.2025 | 2,98 | 2,98 | 2,81 | 2,94 | 1,91% | 31.924,00 |
| 14.10.2025 | 2,95 | 2,99 | 2,77 | 2,88 | -2,37% | 36.902,00 |
| 13.10.2025 | 2,93 | 2,99 | 2,60 | 2,95 | 1,03% | 85.181,00 |
| 10.10.2025 | 3,05 | 3,17 | 2,86 | 2,92 | -7,30% | 76.820,00 |
| 09.10.2025 | 3,32 | 3,38 | 3,01 | 3,15 | -3,08% | 164.091,00 |
| 08.10.2025 | 3,21 | 3,40 | 3,10 | 3,25 | 4,84% | 89.439,00 |
| 07.10.2025 | 3,06 | 3,24 | 3,03 | 3,10 | 2,31% | 85.353,00 |
| 06.10.2025 | 3,05 | 3,11 | 2,91 | 3,03 | 0,00% | 35.604,00 |
| 02.10.2025 | 2,90 | 3,22 | 2,90 | 3,03 | -0,66% | 161.461,00 |
| 01.10.2025 | 2,88 | 3,23 | 2,88 | 3,05 | 5,90% | 61.514,00 |
| 30.09.2025 | 2,90 | 2,99 | 2,70 | 2,88 | -4,64% | 209.379,00 |
| 29.09.2025 | 3,04 | 3,24 | 3,01 | 3,02 | -0,33% | 79.928,00 |
| 26.09.2025 | 3,02 | 3,16 | 3,01 | 3,03 | 0,66% | 13.832,00 |
| 25.09.2025 | 3,09 | 3,20 | 3,01 | 3,01 | -1,95% | 39.498,00 |
| 24.09.2025 | 3,18 | 3,22 | 3,04 | 3,07 | -2,85% | 65.325,00 |
| 23.09.2025 | 3,08 | 3,29 | 3,03 | 3,16 | 2,60% | 43.628,00 |
| 22.09.2025 | 3,16 | 3,16 | 2,97 | 3,08 | -1,60% | 63.615,00 |
| 19.09.2025 | 3,14 | 3,20 | 3,05 | 3,13 | 2,79% | 73.163,00 |
| 18.09.2025 | 3,07 | 3,21 | 3,03 | 3,05 | -2,09% | 32.575,00 |
| 17.09.2025 | 3,02 | 3,19 | 2,99 | 3,11 | 3,08% | 25.137,00 |