2,280$
-2,98%
Echtzeit-Aktienkurs Taoping Inc
Bid:
Ask:
Aktienkurse zur Taoping Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 3,06 | 3,27 | 2,99 | 3,02 | 1,24% | 56.549,00 |
| 15.09.2025 | 3,29 | 3,30 | 2,90 | 2,98 | -11,31% | 305.300,00 |
| 12.09.2025 | 3,57 | 3,57 | 3,21 | 3,36 | -3,72% | 84.287,00 |
| 11.09.2025 | 3,16 | 3,54 | 3,15 | 3,49 | 4,90% | 104.818,00 |
| 10.09.2025 | 3,81 | 3,84 | 3,10 | 3,33 | -10,80% | 184.845,00 |
| 09.09.2025 | 3,35 | 3,84 | 3,20 | 3,73 | 18,04% | 372.275,00 |
| 08.09.2025 | 3,07 | 3,43 | 2,93 | 3,16 | 4,64% | 74.446,00 |
| 05.09.2025 | 3,21 | 3,21 | 2,82 | 3,02 | -3,55% | 26.914,00 |
| 04.09.2025 | 3,40 | 3,44 | 3,00 | 3,13 | -7,64% | 44.408,00 |
| 03.09.2025 | 3,30 | 3,99 | 3,30 | 3,39 | 5,94% | 171.931,00 |
| 02.09.2025 | 3,28 | 3,35 | 3,04 | 3,20 | -3,03% | 20.950,00 |
| 29.08.2025 | 3,22 | 3,37 | 3,22 | 3,30 | 3,12% | 1.855,00 |
| 28.08.2025 | 3,24 | 3,25 | 3,20 | 3,20 | 0,63% | 4.945,00 |
| 27.08.2025 | 3,32 | 3,39 | 3,15 | 3,18 | -6,06% | 15.304,00 |
| 26.08.2025 | 3,31 | 3,48 | 3,28 | 3,39 | 2,58% | 3.696,00 |
| 25.08.2025 | 3,48 | 3,50 | 3,22 | 3,30 | 0,61% | 5.527,00 |
| 22.08.2025 | 3,26 | 3,42 | 3,12 | 3,28 | 5,13% | 29.409,00 |
| 21.08.2025 | 3,19 | 3,28 | 3,05 | 3,12 | -2,19% | 39.588,00 |
| 20.08.2025 | 3,06 | 3,28 | 3,06 | 3,19 | 4,59% | 5.060,00 |
| 19.08.2025 | 3,45 | 3,59 | 3,05 | 3,05 | -10,56% | 35.285,00 |
| 18.08.2025 | 3,71 | 3,80 | 3,41 | 3,41 | -7,84% | 15.821,00 |
| 15.08.2025 | 3,79 | 3,90 | 3,64 | 3,70 | -5,66% | 7.490,00 |
| 14.08.2025 | 3,81 | 3,99 | 3,59 | 3,92 | 1,08% | 12.741,00 |
| 13.08.2025 | 3,66 | 3,88 | 3,66 | 3,88 | 8,56% | 6.495,00 |
| 12.08.2025 | 3,85 | 3,89 | 3,55 | 3,57 | -6,37% | 16.002,00 |
| 11.08.2025 | 3,81 | 4,09 | 3,62 | 3,82 | -2,38% | 13.239,00 |
| 08.08.2025 | 3,90 | 4,13 | 3,90 | 3,91 | 4,80% | 19.713,00 |
| 07.08.2025 | 3,80 | 3,88 | 3,52 | 3,73 | -1,56% | 31.027,00 |
| 06.08.2025 | 3,74 | 3,94 | 3,63 | 3,79 | 1,88% | 34.986,00 |
| 05.08.2025 | 3,80 | 3,99 | 3,70 | 3,72 | -3,38% | 11.941,00 |
| 04.08.2025 | 4,22 | 4,25 | 3,75 | 3,85 | -5,17% | 69.857,00 |
| 01.08.2025 | 3,90 | 4,09 | 3,84 | 4,06 | 7,41% | 22.092,00 |
| 31.07.2025 | 4,15 | 4,47 | 3,66 | 3,78 | -11,68% | 24.996,00 |
| 30.07.2025 | 4,28 | 4,51 | 4,25 | 4,28 | -1,83% | 32.471,00 |
| 29.07.2025 | 4,08 | 4,69 | 4,08 | 4,36 | 5,70% | 84.414,00 |
| 28.07.2025 | 4,09 | 4,24 | 3,60 | 4,13 | 0,86% | 20.595,00 |
| 25.07.2025 | 4,20 | 4,23 | 3,84 | 4,09 | -2,62% | 24.650,00 |
| 24.07.2025 | 4,22 | 4,52 | 4,03 | 4,20 | -0,47% | 25.456,00 |
| 23.07.2025 | 4,21 | 4,43 | 4,21 | 4,22 | 1,69% | 23.775,00 |
| 22.07.2025 | 4,33 | 4,35 | 4,15 | 4,15 | -5,90% | 12.842,00 |
| 21.07.2025 | 4,19 | 4,43 | 4,09 | 4,41 | 2,32% | 23.530,00 |
| 18.07.2025 | 4,45 | 4,45 | 4,16 | 4,31 | -3,99% | 38.675,00 |
| 17.07.2025 | 4,55 | 4,67 | 4,30 | 4,49 | -0,24% | 19.324,00 |
| 16.07.2025 | 4,51 | 4,68 | 4,36 | 4,50 | -0,11% | 12.403,00 |
| 15.07.2025 | 4,70 | 4,94 | 4,17 | 4,51 | -6,03% | 28.829,00 |
| 14.07.2025 | 4,66 | 5,09 | 4,61 | 4,79 | -0,62% | 5.124,00 |
| 11.07.2025 | 4,91 | 5,13 | 4,48 | 4,82 | -2,15% | 45.930,00 |
| 10.07.2025 | 5,05 | 5,05 | 4,85 | 4,93 | -2,57% | 35.121,00 |
| 09.07.2025 | 4,92 | 5,19 | 4,87 | 5,06 | -0,39% | 69.487,00 |
| 08.07.2025 | 4,79 | 5,16 | 4,65 | 5,08 | 7,29% | 56.066,00 |
| 07.07.2025 | 4,50 | 4,99 | 4,44 | 4,74 | 5,69% | 30.109,00 |
| 03.07.2025 | 4,28 | 4,99 | 4,28 | 4,48 | 5,16% | 35.799,00 |
| 02.07.2025 | 4,11 | 4,52 | 4,05 | 4,26 | 4,67% | 13.437,00 |
| 01.07.2025 | 4,02 | 4,16 | 3,70 | 4,07 | -2,16% | 21.189,00 |
| 30.06.2025 | 4,27 | 4,39 | 4,02 | 4,16 | -4,15% | 6.552,00 |
| 27.06.2025 | 4,50 | 4,56 | 4,24 | 4,34 | -3,98% | 16.006,00 |
| 26.06.2025 | 4,89 | 5,00 | 4,32 | 4,52 | -4,44% | 9.702,00 |
| 25.06.2025 | 4,47 | 4,97 | 4,32 | 4,73 | 6,05% | 98.734,00 |
| 24.06.2025 | 3,99 | 4,50 | 3,92 | 4,46 | 9,31% | 27.704,00 |
| 23.06.2025 | 3,70 | 4,19 | 3,70 | 4,08 | 3,55% | 57.045,00 |
| 20.06.2025 | 4,00 | 5,36 | 3,76 | 3,94 | -0,25% | 222.206,00 |
| 18.06.2025 | 4,00 | 4,24 | 3,90 | 3,95 | -1,50% | 28.935,00 |
| 17.06.2025 | 4,07 | 4,16 | 3,76 | 4,01 | 1,01% | 64.803,00 |