2,180$
1,87%
Echtzeit-Aktienkurs Tian Ruixiang Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tian Ruixiang Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 2,08 | 2,30 | 2,00 | 2,18 | 1,87% | 72.714,00 |
| 22.09.2025 | 2,04 | 2,23 | 2,03 | 2,14 | 1,42% | 53.517,00 |
| 19.09.2025 | 2,13 | 2,14 | 2,08 | 2,11 | -0,47% | 15.140,00 |
| 18.09.2025 | 2,38 | 2,40 | 1,95 | 2,12 | -14,17% | 136.480,00 |
| 17.09.2025 | 2,66 | 2,76 | 2,36 | 2,47 | -7,14% | 62.001,00 |
| 16.09.2025 | 2,62 | 2,83 | 2,61 | 2,66 | 1,14% | 24.044,00 |
| 15.09.2025 | 3,09 | 3,14 | 2,50 | 2,63 | -17,81% | 82.631,00 |
| 12.09.2025 | 3,02 | 3,30 | 2,89 | 3,20 | 3,56% | 38.239,00 |
| 11.09.2025 | 3,04 | 3,17 | 2,88 | 3,09 | -6,65% | 36.897,00 |
| 10.09.2025 | 3,35 | 3,45 | 2,81 | 3,31 | -1,49% | 454.870,00 |
| 09.09.2025 | 2,70 | 3,41 | 2,70 | 3,36 | 24,44% | 195.205,00 |
| 08.09.2025 | 2,50 | 2,85 | 2,21 | 2,70 | 8,43% | 62.166,00 |
| 05.09.2025 | 2,09 | 2,55 | 2,08 | 2,49 | 450,88% | 48.422,00 |
| 04.09.2025 | 0,52 | 0,52 | 0,44 | 0,45 | -11,37% | 96.098,00 |
| 03.09.2025 | 0,56 | 0,57 | 0,51 | 0,51 | -13,27% | 82.159,00 |
| 02.09.2025 | 0,58 | 0,60 | 0,55 | 0,59 | -0,51% | 125.011,00 |
| 29.08.2025 | 0,60 | 0,62 | 0,58 | 0,59 | -5,89% | 49.445,00 |
| 28.08.2025 | 0,62 | 0,63 | 0,59 | 0,63 | -1,10% | 68.525,00 |
| 27.08.2025 | 0,63 | 0,64 | 0,60 | 0,64 | 0,63% | 14.887,00 |
| 26.08.2025 | 0,59 | 0,65 | 0,59 | 0,63 | 0,16% | 38.789,00 |
| 25.08.2025 | 0,63 | 0,66 | 0,61 | 0,63 | -1,72% | 42.467,00 |
| 22.08.2025 | 0,64 | 0,66 | 0,64 | 0,64 | -9,59% | 18.695,00 |
| 21.08.2025 | 0,65 | 0,71 | 0,61 | 0,71 | 5,82% | 35.304,00 |
| 20.08.2025 | 0,71 | 0,71 | 0,65 | 0,67 | -5,63% | 46.234,00 |
| 19.08.2025 | 0,70 | 0,76 | 0,70 | 0,71 | -3,92% | 20.881,00 |
| 18.08.2025 | 0,80 | 0,82 | 0,64 | 0,74 | -7,63% | 137.200,00 |
| 15.08.2025 | 0,89 | 0,90 | 0,80 | 0,80 | -4,76% | 53.631,00 |
| 14.08.2025 | 0,85 | 0,86 | 0,80 | 0,84 | -1,87% | 53.228,00 |
| 13.08.2025 | 0,85 | 0,88 | 0,82 | 0,86 | -2,73% | 43.380,00 |
| 12.08.2025 | 0,88 | 0,98 | 0,82 | 0,88 | 4,76% | 568.984,00 |
| 11.08.2025 | 0,88 | 0,93 | 0,82 | 0,84 | -4,55% | 52.448,00 |
| 08.08.2025 | 0,95 | 0,95 | 0,88 | 0,88 | -7,37% | 23.306,00 |
| 07.08.2025 | 0,94 | 0,96 | 0,94 | 0,95 | -1,04% | 3.112,00 |
| 06.08.2025 | 0,93 | 0,96 | 0,93 | 0,96 | 1,05% | 16.727,00 |
| 05.08.2025 | 0,97 | 0,97 | 0,92 | 0,95 | -1,55% | 27.211,00 |
| 04.08.2025 | 0,97 | 0,99 | 0,91 | 0,97 | -0,72% | 25.645,00 |
| 01.08.2025 | 1,03 | 1,03 | 0,90 | 0,97 | -4,71% | 52.516,00 |
| 31.07.2025 | 1,01 | 1,03 | 1,00 | 1,02 | -0,97% | 13.478,00 |
| 30.07.2025 | 1,04 | 1,05 | 1,01 | 1,03 | -0,96% | 25.371,00 |
| 29.07.2025 | 1,06 | 1,06 | 1,03 | 1,04 | -2,80% | 33.265,00 |
| 28.07.2025 | 1,07 | 1,07 | 1,05 | 1,07 | 0,94% | 5.823,00 |
| 25.07.2025 | 1,07 | 1,08 | 1,05 | 1,06 | 0,00% | 34.188,00 |
| 24.07.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -2,75% | 16.928,00 |
| 23.07.2025 | 1,10 | 1,10 | 1,07 | 1,09 | 1,87% | 48.961,00 |
| 22.07.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -0,93% | 36.589,00 |
| 21.07.2025 | 1,14 | 1,15 | 1,06 | 1,08 | -4,42% | 115.441,00 |
| 18.07.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -2,59% | 19.159,00 |
| 17.07.2025 | 1,12 | 1,18 | 1,12 | 1,16 | 0,87% | 53.742,00 |
| 16.07.2025 | 1,15 | 1,16 | 1,11 | 1,15 | -0,43% | 92.228,00 |
| 15.07.2025 | 1,19 | 1,20 | 1,15 | 1,16 | -3,75% | 84.653,00 |
| 14.07.2025 | 1,20 | 1,21 | 1,14 | 1,20 | -0,83% | 36.667,00 |
| 11.07.2025 | 1,20 | 1,22 | 1,17 | 1,21 | 0,41% | 24.463,00 |
| 10.07.2025 | 1,20 | 1,21 | 1,17 | 1,21 | 1,26% | 36.377,00 |
| 09.07.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,42% | 19.708,00 |
| 08.07.2025 | 1,19 | 1,25 | 1,19 | 1,20 | -2,21% | 17.485,00 |
| 07.07.2025 | 1,20 | 1,29 | 1,15 | 1,22 | 2,69% | 116.658,00 |
| 03.07.2025 | 1,19 | 1,19 | 1,17 | 1,19 | 1,71% | 35.219,00 |
| 02.07.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 1,74% | 35.085,00 |
| 01.07.2025 | 1,17 | 1,18 | 1,14 | 1,15 | -2,54% | 51.309,00 |
| 30.06.2025 | 1,22 | 1,46 | 1,15 | 1,18 | -4,07% | 446.627,00 |
| 27.06.2025 | 1,27 | 1,29 | 1,23 | 1,23 | -2,38% | 13.852,00 |
| 26.06.2025 | 1,26 | 1,31 | 1,23 | 1,26 | -1,10% | 50.997,00 |
| 25.06.2025 | 1,27 | 1,30 | 1,26 | 1,27 | -0,47% | 15.617,00 |
| 24.06.2025 | 1,24 | 1,29 | 1,23 | 1,28 | 5,09% | 43.239,00 |
| 23.06.2025 | 1,23 | 1,24 | 1,20 | 1,22 | -2,56% | 21.194,00 |
| 20.06.2025 | 1,24 | 1,28 | 1,23 | 1,25 | -1,57% | 14.957,00 |
| 18.06.2025 | 1,30 | 1,30 | 1,18 | 1,27 | 0,79% | 187.025,00 |
| 17.06.2025 | 1,28 | 1,30 | 1,25 | 1,26 | -2,33% | 16.252,00 |
| 16.06.2025 | 1,28 | 1,33 | 1,27 | 1,29 | 0,00% | 49.387,00 |
| 13.06.2025 | 1,29 | 1,35 | 1,28 | 1,29 | -1,53% | 11.325,00 |
| 12.06.2025 | 1,31 | 1,35 | 1,31 | 1,31 | -4,38% | 33.618,00 |
| 11.06.2025 | 1,38 | 1,45 | 1,33 | 1,37 | 0,00% | 110.556,00 |
| 10.06.2025 | 1,31 | 1,38 | 1,28 | 1,37 | 3,01% | 68.768,00 |
| 09.06.2025 | 1,33 | 1,33 | 1,26 | 1,33 | 3,10% | 75.821,00 |
| 06.06.2025 | 1,27 | 1,32 | 1,25 | 1,29 | 0,78% | 49.408,00 |
| 05.06.2025 | 1,35 | 1,38 | 1,28 | 1,28 | -7,25% | 187.843,00 |
| 04.06.2025 | 1,45 | 1,59 | 1,38 | 1,38 | -4,83% | 161.242,00 |
| 03.06.2025 | 1,60 | 1,60 | 1,45 | 1,45 | -9,94% | 141.256,00 |
| 02.06.2025 | 1,51 | 1,67 | 1,25 | 1,61 | -19,50% | 1.002.958,00 |
| 30.05.2025 | 2,04 | 2,15 | 1,92 | 2,00 | 9,29% | 21.515.740,00 |
| 29.05.2025 | 1,65 | 1,87 | 1,65 | 1,83 | 16,19% | 240.613,00 |
| 28.05.2025 | 1,53 | 1,60 | 1,48 | 1,58 | 4,37% | 43.708,00 |
| 27.05.2025 | 1,43 | 1,58 | 1,43 | 1,51 | 10,96% | 71.245,00 |
| 23.05.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -1,52% | 1.002,00 |
| 22.05.2025 | 1,37 | 1,45 | 1,36 | 1,38 | 0,80% | 5.054,00 |
| 21.05.2025 | 1,45 | 1,45 | 1,33 | 1,37 | 0,00% | 9.641,00 |
| 20.05.2025 | 1,38 | 1,44 | 1,34 | 1,37 | -2,84% | 65.995,00 |
| 19.05.2025 | 1,43 | 1,43 | 1,36 | 1,41 | -2,15% | 11.745,00 |
| 16.05.2025 | 1,46 | 1,46 | 1,42 | 1,44 | -3,03% | 5.130,00 |
| 15.05.2025 | 1,38 | 1,49 | 1,36 | 1,49 | 5,24% | 48.446,00 |
| 14.05.2025 | 1,40 | 1,41 | 1,39 | 1,41 | -1,94% | 9.843,00 |
| 13.05.2025 | 1,46 | 1,52 | 1,40 | 1,44 | -1,03% | 9.122,00 |
| 12.05.2025 | 1,46 | 1,49 | 1,42 | 1,46 | 2,46% | 27.838,00 |
| 09.05.2025 | 1,42 | 1,44 | 1,42 | 1,42 | 1,43% | 3.004,00 |
| 08.05.2025 | 1,44 | 1,44 | 1,40 | 1,40 | -2,64% | 12.874,00 |
| 07.05.2025 | 1,42 | 1,44 | 1,36 | 1,44 | -0,07% | 12.399,00 |
| 06.05.2025 | 1,46 | 1,46 | 1,41 | 1,44 | -2,11% | 1.640,00 |
| 05.05.2025 | 1,52 | 1,52 | 1,44 | 1,47 | 1,66% | 6.261,00 |
| 02.05.2025 | 1,48 | 1,48 | 1,43 | 1,45 | 3,73% | 3.026,00 |
| 01.05.2025 | 1,45 | 1,46 | 1,38 | 1,39 | -4,59% | 23.410,00 |