1,360$
0,37%
Echtzeit-Aktienkurs Taoping Inc.
Bid:
Ask:
Aktienkurse zur Taoping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,39 | 1,39 | 1,36 | 1,36 | 0,37% | 6.275,00 |
| 28.05.2026 | 1,49 | 1,49 | 1,22 | 1,36 | -4,58% | 8.586,00 |
| 27.05.2026 | 1,36 | 1,42 | 1,24 | 1,42 | 7,58% | 2.658,00 |
| 26.05.2026 | 1,26 | 1,40 | 1,26 | 1,32 | -4,21% | 3.466,00 |
| 22.05.2026 | 1,36 | 1,38 | 1,28 | 1,38 | -2,96% | 3.779,00 |
| 21.05.2026 | 1,28 | 1,42 | 1,28 | 1,42 | 8,81% | 32.330,00 |
| 20.05.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 0,08% | 8.703,00 |
| 19.05.2026 | 1,25 | 1,32 | 1,23 | 1,30 | 1,09% | 6.355,00 |
| 18.05.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -0,77% | 1.336,00 |
| 15.05.2026 | 1,34 | 1,34 | 1,29 | 1,30 | -1,14% | 1.059,00 |
| 14.05.2026 | 1,32 | 1,32 | 1,28 | 1,32 | -1,13% | 10.918,00 |
| 13.05.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 0,00% | 2.645,00 |
| 12.05.2026 | 1,32 | 1,35 | 1,29 | 1,33 | -0,37% | 8.865,00 |
| 11.05.2026 | 1,34 | 1,34 | 1,29 | 1,34 | 3,65% | 6.834,00 |
| 08.05.2026 | 1,35 | 1,35 | 1,28 | 1,29 | -0,54% | 5.453,00 |
| 07.05.2026 | 1,27 | 1,30 | 1,27 | 1,30 | -2,63% | 1.847,00 |
| 06.05.2026 | 1,34 | 1,34 | 1,24 | 1,33 | -0,37% | 12.393,00 |
| 05.05.2026 | 1,29 | 1,34 | 1,29 | 1,34 | -0,37% | 2.868,00 |
| 04.05.2026 | 1,28 | 1,34 | 1,28 | 1,34 | 1,52% | 6.833,00 |
| 01.05.2026 | 1,23 | 1,34 | 1,20 | 1,32 | 10,00% | 10.262,00 |
| 30.04.2026 | 1,18 | 1,25 | 1,18 | 1,20 | 0,84% | 2.673,00 |
| 29.04.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -4,03% | 4.194,00 |
| 28.04.2026 | 1,22 | 1,27 | 1,18 | 1,24 | 0,00% | 5.937,00 |
| 27.04.2026 | 1,26 | 1,26 | 1,22 | 1,24 | 0,00% | 6.396,00 |
| 24.04.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 0,65% | 964,00 |
| 23.04.2026 | 1,24 | 1,28 | 1,23 | 1,23 | 0,16% | 2.567,00 |
| 22.04.2026 | 1,31 | 1,31 | 1,22 | 1,23 | -5,38% | 5.951,00 |
| 21.04.2026 | 1,36 | 1,36 | 1,29 | 1,30 | 1,56% | 3.798,00 |
| 20.04.2026 | 1,33 | 1,33 | 1,28 | 1,28 | -1,92% | 8.334,00 |
| 17.04.2026 | 1,29 | 1,36 | 1,29 | 1,31 | -1,14% | 7.997,00 |
| 16.04.2026 | 1,28 | 1,33 | 1,27 | 1,32 | 4,76% | 30.297,00 |
| 15.04.2026 | 1,29 | 1,31 | 1,25 | 1,26 | 0,00% | 1.809,00 |
| 14.04.2026 | 1,24 | 1,30 | 1,22 | 1,26 | 2,44% | 5.813,00 |
| 13.04.2026 | 1,32 | 1,32 | 1,22 | 1,23 | 0,00% | 5.477,00 |
| 10.04.2026 | 1,28 | 1,28 | 1,23 | 1,23 | 0,00% | 4.106,00 |
| 09.04.2026 | 1,23 | 1,25 | 1,22 | 1,23 | -1,20% | 5.178,00 |
| 08.04.2026 | 1,30 | 1,31 | 1,21 | 1,25 | -1,19% | 72.169,00 |
| 07.04.2026 | 1,26 | 1,33 | 1,26 | 1,26 | -3,08% | 3.676,00 |
| 06.04.2026 | 1,33 | 1,35 | 1,30 | 1,30 | -2,40% | 9.064,00 |
| 02.04.2026 | 1,34 | 1,38 | 1,29 | 1,33 | 2,46% | 9.944,00 |
| 01.04.2026 | 1,37 | 1,38 | 1,30 | 1,30 | -6,47% | 8.574,00 |
| 31.03.2026 | 1,39 | 1,42 | 1,33 | 1,39 | 0,00% | 8.257,00 |
| 30.03.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -3,47% | 3.786,00 |
| 27.03.2026 | 1,52 | 1,52 | 1,37 | 1,44 | -2,70% | 18.464,00 |
| 26.03.2026 | 1,35 | 1,48 | 1,35 | 1,48 | 10,45% | 11.187,00 |
| 25.03.2026 | 1,52 | 1,52 | 1,34 | 1,34 | -6,62% | 8.313,00 |
| 24.03.2026 | 1,41 | 1,59 | 1,36 | 1,44 | 5,51% | 10.575,00 |
| 23.03.2026 | 1,50 | 1,50 | 1,34 | 1,36 | -8,17% | 22.529,00 |
| 20.03.2026 | 1,40 | 1,50 | 1,31 | 1,48 | 10,52% | 27.302,00 |
| 19.03.2026 | 1,67 | 1,67 | 1,19 | 1,34 | -20,71% | 68.544,00 |
| 18.03.2026 | 1,82 | 1,82 | 1,62 | 1,69 | -6,11% | 44.999,00 |
| 17.03.2026 | 1,68 | 1,80 | 1,52 | 1,80 | 4,05% | 140.108,00 |
| 16.03.2026 | 1,33 | 1,89 | 1,27 | 1,73 | 19,31% | 325.160,00 |
| 13.03.2026 | 1,29 | 1,45 | 1,26 | 1,45 | 8,21% | 14.913,00 |
| 12.03.2026 | 1,34 | 1,37 | 1,27 | 1,34 | 3,08% | 3.721,00 |
| 11.03.2026 | 1,35 | 1,39 | 1,26 | 1,30 | -6,47% | 2.394,00 |
| 10.03.2026 | 1,40 | 1,46 | 1,33 | 1,39 | 6,92% | 13.142,00 |
| 09.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -7,47% | 2.438,00 |
| 06.03.2026 | 1,46 | 1,46 | 1,38 | 1,41 | -1,61% | 1.160,00 |
| 05.03.2026 | 1,34 | 1,48 | 1,34 | 1,43 | 5,00% | 4.736,00 |
| 04.03.2026 | 1,38 | 1,38 | 1,36 | 1,36 | 0,00% | 1.442,00 |
| 03.03.2026 | 1,34 | 1,37 | 1,34 | 1,36 | -8,72% | 1.557,00 |
| 02.03.2026 | 1,34 | 1,49 | 1,34 | 1,49 | 4,20% | 3.971,00 |
| 27.02.2026 | 1,41 | 1,49 | 1,41 | 1,43 | 2,14% | 6.596,00 |
| 26.02.2026 | 1,43 | 1,45 | 1,40 | 1,40 | -1,41% | 2.756,00 |
| 25.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,73% | 486,00 |
| 24.02.2026 | 1,44 | 1,49 | 1,41 | 1,45 | 2,48% | 3.942,00 |
| 23.02.2026 | 1,35 | 1,45 | 1,34 | 1,41 | 2,92% | 2.176,00 |
| 20.02.2026 | 1,35 | 1,46 | 1,34 | 1,37 | 0,74% | 13.573,00 |
| 19.02.2026 | 1,38 | 1,59 | 1,34 | 1,36 | 1,49% | 22.549,00 |
| 18.02.2026 | 1,27 | 1,36 | 1,23 | 1,34 | 0,00% | 12.227,00 |
| 17.02.2026 | 1,37 | 1,37 | 1,31 | 1,34 | 1,52% | 5.830,00 |
| 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 |