1,190$
1,71%
Echtzeit-Aktienkurs Tian Ruixiang Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tian Ruixiang Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2025 | 1,41 | 1,49 | 1,41 | 1,46 | -1,62% | 2.223,00 |
| 29.04.2025 | 1,53 | 1,53 | 1,46 | 1,49 | -1,00% | 37.220,00 |
| 28.04.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 4,60% | 28.575,00 |
| 25.04.2025 | 1,39 | 1,45 | 1,38 | 1,43 | 3,17% | 19.118,00 |
| 24.04.2025 | 1,35 | 1,40 | 1,33 | 1,39 | 6,11% | 5.704,00 |
| 23.04.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 0,00% | 2.287,00 |
| 22.04.2025 | 1,29 | 1,32 | 1,29 | 1,31 | -4,38% | 4.792,00 |
| 21.04.2025 | 1,35 | 1,38 | 1,26 | 1,37 | 2,24% | 15.096,00 |
| 17.04.2025 | 1,24 | 1,36 | 1,24 | 1,34 | 8,94% | 10.077,00 |
| 16.04.2025 | 1,25 | 1,31 | 1,21 | 1,23 | -0,81% | 6.439,00 |
| 15.04.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 0,81% | 1.324,00 |
| 14.04.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 1,65% | 401,00 |
| 11.04.2025 | 1,21 | 1,21 | 1,10 | 1,21 | 1,68% | 11.372,00 |
| 10.04.2025 | 1,18 | 1,20 | 1,14 | 1,19 | 5,31% | 21.996,00 |
| 09.04.2025 | 1,15 | 1,18 | 1,07 | 1,13 | -0,88% | 19.050,00 |
| 08.04.2025 | 1,26 | 1,26 | 1,14 | 1,14 | -3,80% | 8.466,00 |
| 07.04.2025 | 1,15 | 1,33 | 1,15 | 1,19 | -1,25% | 71.303,00 |
| 04.04.2025 | 1,18 | 1,22 | 1,16 | 1,20 | -1,32% | 5.406,00 |
| 03.04.2025 | 1,21 | 1,23 | 1,18 | 1,22 | -2,72% | 19.039,00 |
| 02.04.2025 | 1,32 | 1,35 | 1,20 | 1,25 | -0,79% | 41.126,00 |
| 01.04.2025 | 1,31 | 1,38 | 1,22 | 1,26 | 5,88% | 244.871,00 |
| 31.03.2025 | 1,28 | 1,30 | 1,16 | 1,19 | -6,30% | 14.715,00 |
| 28.03.2025 | 1,33 | 1,37 | 1,27 | 1,27 | -9,29% | 16.066,00 |
| 27.03.2025 | 1,32 | 1,41 | 1,30 | 1,40 | 4,48% | 4.280,00 |
| 26.03.2025 | 1,38 | 1,50 | 1,30 | 1,34 | -4,96% | 85.521,00 |
| 25.03.2025 | 1,51 | 1,53 | 1,40 | 1,41 | -11,32% | 78.510,00 |
| 24.03.2025 | 1,41 | 1,60 | 1,40 | 1,59 | 4,61% | 701.924,00 |
| 21.03.2025 | 1,41 | 1,63 | 1,36 | 1,52 | 10,14% | 542.286,00 |
| 20.03.2025 | 1,35 | 1,42 | 1,34 | 1,38 | 2,99% | 6.631,00 |
| 19.03.2025 | 1,45 | 1,63 | 1,33 | 1,34 | -7,59% | 291.179,00 |
| 18.03.2025 | 1,41 | 1,48 | 1,38 | 1,45 | 2,84% | 10.119,00 |
| 17.03.2025 | 1,51 | 1,51 | 1,40 | 1,41 | -7,24% | 14.848,00 |
| 14.03.2025 | 1,52 | 1,52 | 1,48 | 1,52 | -3,18% | 1.615,00 |
| 13.03.2025 | 1,50 | 1,57 | 1,50 | 1,57 | -0,63% | 6.497,00 |
| 12.03.2025 | 1,47 | 1,58 | 1,47 | 1,58 | 5,33% | 2.774,00 |
| 11.03.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,27% | 2.823,00 |
| 10.03.2025 | 1,56 | 1,60 | 1,50 | 1,50 | -9,33% | 9.212,00 |
| 07.03.2025 | 1,50 | 1,65 | 1,50 | 1,65 | 3,77% | 29.806,00 |
| 06.03.2025 | 1,59 | 1,60 | 1,54 | 1,59 | 4,61% | 19.823,00 |
| 05.03.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 1,06% | 3.468,00 |
| 04.03.2025 | 1,58 | 1,58 | 1,45 | 1,50 | -2,97% | 15.621,00 |
| 03.03.2025 | 1,59 | 1,62 | 1,55 | 1,55 | 0,00% | 12.071,00 |
| 28.02.2025 | 1,53 | 1,60 | 1,52 | 1,55 | -3,13% | 9.634,00 |
| 27.02.2025 | 1,53 | 1,60 | 1,53 | 1,60 | 3,90% | 8.367,00 |
| 26.02.2025 | 1,51 | 1,65 | 1,51 | 1,54 | 0,33% | 9.964,00 |
| 25.02.2025 | 1,58 | 1,63 | 1,52 | 1,54 | -0,97% | 15.551,00 |
| 24.02.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -3,13% | 16.757,00 |
| 21.02.2025 | 1,61 | 1,65 | 1,58 | 1,60 | -2,44% | 33.524,00 |
| 20.02.2025 | 1,64 | 1,67 | 1,63 | 1,64 | 0,00% | 2.245,00 |
| 19.02.2025 | 1,67 | 1,67 | 1,60 | 1,64 | -5,75% | 21.034,00 |
| 18.02.2025 | 1,73 | 1,74 | 1,60 | 1,74 | 0,58% | 25.933,00 |
| 14.02.2025 | 1,72 | 1,76 | 1,69 | 1,73 | 0,23% | 6.432,00 |
| 13.02.2025 | 1,70 | 1,77 | 1,69 | 1,73 | -3,58% | 10.494,00 |
| 12.02.2025 | 1,74 | 1,79 | 1,71 | 1,79 | 1,70% | 4.623,00 |
| 11.02.2025 | 1,70 | 1,79 | 1,70 | 1,76 | 3,23% | 3.518,00 |
| 10.02.2025 | 1,78 | 1,79 | 1,68 | 1,71 | -1,45% | 12.298,00 |