12,180$
-1,77%
Echtzeit-Aktienkurs Tronox Limited
Bid:
Ask:
Aktienkurse zur Tronox Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 12,30 | 12,76 | 12,17 | 12,18 | -1,77% | 1.237.894,00 |
| 17.09.2024 | 12,07 | 12,47 | 12,00 | 12,40 | 4,03% | 1.823.821,00 |
| 16.09.2024 | 12,18 | 12,41 | 11,91 | 11,92 | -1,08% | 818.535,00 |
| 13.09.2024 | 12,04 | 12,22 | 11,90 | 12,05 | 2,90% | 1.225.589,00 |
| 12.09.2024 | 11,83 | 11,85 | 11,54 | 11,71 | -0,26% | 1.041.786,00 |
| 11.09.2024 | 11,68 | 11,81 | 11,37 | 11,74 | 0,43% | 1.147.938,00 |
| 10.09.2024 | 12,09 | 12,15 | 11,65 | 11,69 | -3,79% | 974.956,00 |
| 09.09.2024 | 12,35 | 12,49 | 12,08 | 12,15 | -1,78% | 826.456,00 |
| 06.09.2024 | 12,61 | 12,75 | 12,17 | 12,37 | -2,14% | 1.100.220,00 |
| 05.09.2024 | 13,00 | 13,05 | 12,57 | 12,64 | -2,32% | 805.996,00 |
| 04.09.2024 | 13,09 | 13,25 | 12,92 | 12,94 | -1,07% | 488.962,00 |
| 03.09.2024 | 13,41 | 13,63 | 13,01 | 13,08 | -6,10% | 1.067.145,00 |
| 30.08.2024 | 14,05 | 14,10 | 13,80 | 13,93 | -0,57% | 843.196,00 |
| 29.08.2024 | 14,17 | 14,25 | 13,86 | 14,01 | 0,07% | 668.826,00 |
| 28.08.2024 | 14,00 | 14,10 | 13,91 | 14,00 | -1,13% | 599.098,00 |
| 27.08.2024 | 14,29 | 14,29 | 14,02 | 14,16 | -1,39% | 563.040,00 |
| 26.08.2024 | 14,39 | 14,71 | 14,18 | 14,36 | 0,21% | 753.357,00 |
| 23.08.2024 | 13,74 | 14,38 | 13,57 | 14,33 | 6,15% | 921.839,00 |
| 22.08.2024 | 13,68 | 13,71 | 13,48 | 13,50 | -1,17% | 686.622,00 |
| 21.08.2024 | 13,62 | 13,72 | 13,39 | 13,66 | 1,56% | 720.928,00 |
| 20.08.2024 | 13,72 | 13,72 | 13,35 | 13,45 | -1,97% | 571.249,00 |
| 19.08.2024 | 14,00 | 14,12 | 13,64 | 13,72 | -1,79% | 828.050,00 |
| 16.08.2024 | 14,09 | 14,22 | 13,79 | 13,97 | -0,92% | 539.913,00 |
| 15.08.2024 | 13,85 | 14,14 | 13,64 | 14,10 | 4,99% | 1.392.017,00 |
| 14.08.2024 | 13,38 | 13,45 | 13,21 | 13,43 | 1,21% | 604.444,00 |
| 13.08.2024 | 13,09 | 13,32 | 12,89 | 13,27 | 2,47% | 517.104,00 |
| 12.08.2024 | 13,00 | 13,16 | 12,80 | 12,95 | 0,00% | 741.719,00 |
| 09.08.2024 | 12,98 | 13,14 | 12,84 | 12,95 | -0,08% | 1.094.050,00 |
| 08.08.2024 | 12,92 | 13,19 | 12,88 | 12,96 | 2,45% | 846.328,00 |
| 07.08.2024 | 13,80 | 13,90 | 12,58 | 12,65 | -5,95% | 1.189.147,00 |
| 06.08.2024 | 12,67 | 13,81 | 12,60 | 13,45 | 6,24% | 1.784.213,00 |
| 05.08.2024 | 12,37 | 13,13 | 12,25 | 12,66 | -4,88% | 1.607.051,00 |
| 02.08.2024 | 14,25 | 14,25 | 12,91 | 13,31 | -14,90% | 3.585.140,00 |
| 01.08.2024 | 16,02 | 16,42 | 15,36 | 15,64 | -3,22% | 1.058.257,00 |
| 31.07.2024 | 16,37 | 16,57 | 16,16 | 16,16 | -0,31% | 1.485.977,00 |
| 30.07.2024 | 16,19 | 16,40 | 16,02 | 16,21 | 0,43% | 669.630,00 |
| 29.07.2024 | 16,31 | 16,51 | 15,97 | 16,14 | -0,62% | 645.327,00 |
| 26.07.2024 | 16,13 | 16,42 | 15,77 | 16,24 | 2,78% | 1.025.327,00 |
| 25.07.2024 | 15,57 | 15,98 | 15,48 | 15,80 | 0,96% | 942.192,00 |
| 24.07.2024 | 15,82 | 15,99 | 15,63 | 15,65 | -1,63% | 738.678,00 |
| 23.07.2024 | 15,83 | 16,09 | 15,71 | 15,91 | 0,44% | 962.135,00 |
| 22.07.2024 | 15,67 | 15,94 | 15,36 | 15,84 | 2,13% | 1.143.629,00 |
| 19.07.2024 | 15,91 | 16,04 | 15,48 | 15,51 | -3,48% | 1.744.044,00 |
| 18.07.2024 | 16,29 | 16,43 | 15,83 | 16,07 | -2,25% | 1.020.995,00 |
| 17.07.2024 | 17,14 | 17,45 | 16,41 | 16,44 | -5,03% | 1.629.773,00 |
| 16.07.2024 | 16,67 | 17,40 | 16,58 | 17,31 | 4,15% | 992.700,00 |
| 15.07.2024 | 16,64 | 16,91 | 16,48 | 16,62 | 0,54% | 926.158,00 |
| 12.07.2024 | 16,89 | 16,96 | 16,47 | 16,53 | 0,06% | 858.829,00 |
| 11.07.2024 | 16,72 | 16,98 | 16,42 | 16,52 | 1,85% | 1.286.952,00 |
| 10.07.2024 | 15,92 | 16,28 | 15,85 | 16,22 | 2,79% | 1.109.719,00 |
| 09.07.2024 | 16,33 | 16,41 | 15,70 | 15,78 | -3,96% | 1.512.091,00 |
| 08.07.2024 | 16,37 | 16,57 | 16,17 | 16,43 | 1,61% | 693.548,00 |
| 05.07.2024 | 16,26 | 16,26 | 15,88 | 16,17 | -1,16% | 713.178,00 |
| 03.07.2024 | 15,96 | 16,42 | 15,87 | 16,36 | 3,15% | 469.557,00 |
| 02.07.2024 | 15,86 | 16,04 | 15,56 | 15,86 | 0,00% | 888.514,00 |
| 01.07.2024 | 15,71 | 15,96 | 15,48 | 15,86 | 1,08% | 1.299.711,00 |
| 28.06.2024 | 15,69 | 15,97 | 15,50 | 15,69 | 0,71% | 3.451.369,00 |
| 27.06.2024 | 16,06 | 16,06 | 15,52 | 15,58 | -3,05% | 1.474.438,00 |
| 26.06.2024 | 16,37 | 16,37 | 15,76 | 16,07 | -2,43% | 2.498.737,00 |
| 25.06.2024 | 18,42 | 18,42 | 16,44 | 16,47 | -11,17% | 2.823.830,00 |
| 24.06.2024 | 17,94 | 18,74 | 17,92 | 18,54 | 4,22% | 1.546.880,00 |
| 21.06.2024 | 17,99 | 18,05 | 17,56 | 17,79 | -2,20% | 2.080.104,00 |
| 20.06.2024 | 18,75 | 18,84 | 18,15 | 18,19 | -3,35% | 812.389,00 |
| 18.06.2024 | 19,07 | 19,28 | 18,76 | 18,82 | -1,52% | 1.170.860,00 |
| 17.06.2024 | 19,28 | 19,41 | 18,69 | 19,11 | -1,39% | 1.026.816,00 |
| 14.06.2024 | 19,62 | 19,89 | 18,94 | 19,38 | -2,71% | 1.133.403,00 |
| 13.06.2024 | 19,70 | 20,25 | 19,57 | 19,92 | 1,84% | 1.032.966,00 |
| 12.06.2024 | 20,04 | 20,29 | 19,51 | 19,56 | 0,57% | 748.127,00 |
| 11.06.2024 | 19,20 | 19,57 | 18,96 | 19,45 | -0,31% | 709.453,00 |
| 10.06.2024 | 19,30 | 19,79 | 19,25 | 19,51 | -0,15% | 692.423,00 |
| 07.06.2024 | 19,34 | 19,65 | 19,10 | 19,54 | -0,66% | 715.921,00 |
| 06.06.2024 | 20,12 | 20,14 | 19,65 | 19,67 | -2,24% | 521.938,00 |
| 05.06.2024 | 19,63 | 20,15 | 19,54 | 20,12 | 2,50% | 601.732,00 |
| 04.06.2024 | 19,94 | 19,94 | 19,43 | 19,63 | -3,25% | 1.050.666,00 |
| 03.06.2024 | 20,43 | 20,70 | 19,76 | 20,29 | 2,42% | 1.724.049,00 |
| 31.05.2024 | 19,78 | 19,98 | 19,25 | 19,81 | 0,41% | 1.159.825,00 |
| 30.05.2024 | 19,79 | 19,95 | 19,61 | 19,73 | 0,05% | 473.069,00 |
| 29.05.2024 | 19,37 | 19,85 | 19,27 | 19,72 | -0,25% | 1.100.729,00 |
| 28.05.2024 | 19,00 | 19,90 | 18,99 | 19,77 | 4,11% | 1.456.071,00 |
| 24.05.2024 | 18,55 | 19,14 | 18,48 | 18,99 | 3,60% | 1.503.257,00 |
| 23.05.2024 | 18,70 | 18,70 | 18,03 | 18,33 | -1,08% | 873.863,00 |
| 22.05.2024 | 19,29 | 19,41 | 18,43 | 18,53 | -4,88% | 1.058.719,00 |
| 21.05.2024 | 19,39 | 19,56 | 19,29 | 19,48 | -0,31% | 939.559,00 |
| 20.05.2024 | 19,40 | 19,63 | 19,37 | 19,54 | 0,77% | 751.735,00 |
| 17.05.2024 | 19,16 | 19,45 | 19,13 | 19,39 | 0,99% | 713.541,00 |
| 16.05.2024 | 19,50 | 19,50 | 19,12 | 19,20 | -1,54% | 781.946,00 |
| 15.05.2024 | 19,60 | 19,61 | 19,16 | 19,50 | 1,35% | 685.573,00 |
| 14.05.2024 | 19,39 | 19,46 | 19,15 | 19,24 | 0,16% | 712.954,00 |
| 13.05.2024 | 19,43 | 19,56 | 19,19 | 19,21 | 0,52% | 889.565,00 |
| 10.05.2024 | 19,28 | 19,28 | 18,95 | 19,11 | -0,36% | 762.281,00 |
| 09.05.2024 | 19,25 | 19,43 | 19,03 | 19,18 | -0,05% | 686.521,00 |
| 08.05.2024 | 18,97 | 19,26 | 18,82 | 19,19 | -0,10% | 759.896,00 |
| 07.05.2024 | 18,86 | 19,29 | 18,78 | 19,21 | 2,62% | 948.394,00 |
| 06.05.2024 | 19,10 | 19,23 | 18,45 | 18,72 | -0,64% | 1.431.482,00 |
| 03.05.2024 | 19,50 | 19,74 | 18,79 | 18,84 | -1,77% | 1.566.586,00 |
| 02.05.2024 | 17,58 | 19,75 | 17,40 | 19,18 | 12,23% | 3.335.886,00 |
| 01.05.2024 | 17,07 | 17,56 | 16,99 | 17,09 | 0,59% | 1.351.229,00 |
| 30.04.2024 | 17,49 | 17,68 | 16,96 | 16,99 | -4,17% | 740.573,00 |
| 29.04.2024 | 17,65 | 17,74 | 17,46 | 17,73 | 1,43% | 745.987,00 |
| 26.04.2024 | 17,49 | 17,62 | 17,31 | 17,48 | 0,63% | 648.079,00 |