9,280$
Echtzeit-Aktienkurs Tronox Holdings PLC
Bid:
Ask:
Aktienkurse zur Tronox Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 9,29 | 9,36 | 9,05 | 9,28 | 0,00% | 2.096.239,00 |
| 14.04.2026 | 9,56 | 9,68 | 9,21 | 9,28 | -2,42% | 2.302.221,00 |
| 13.04.2026 | 9,28 | 9,55 | 9,10 | 9,51 | 4,74% | 2.875.285,00 |
| 10.04.2026 | 9,00 | 9,35 | 8,88 | 9,08 | 2,02% | 2.406.425,00 |
| 09.04.2026 | 8,85 | 9,10 | 8,63 | 8,90 | -2,41% | 2.554.840,00 |
| 08.04.2026 | 9,31 | 9,31 | 8,45 | 9,12 | -2,25% | 3.808.075,00 |
| 07.04.2026 | 9,21 | 9,38 | 9,07 | 9,33 | 0,97% | 2.628.814,00 |
| 06.04.2026 | 9,32 | 9,47 | 9,01 | 9,24 | 0,65% | 1.762.874,00 |
| 02.04.2026 | 9,26 | 9,50 | 8,91 | 9,18 | -2,13% | 2.790.146,00 |
| 01.04.2026 | 9,75 | 9,92 | 9,11 | 9,38 | -3,99% | 4.488.482,00 |
| 31.03.2026 | 9,47 | 9,94 | 9,42 | 9,77 | 6,31% | 4.484.446,00 |
| 30.03.2026 | 9,30 | 9,53 | 9,04 | 9,19 | 0,77% | 3.574.913,00 |
| 27.03.2026 | 9,05 | 9,31 | 8,97 | 9,12 | 1,22% | 2.749.735,00 |
| 26.03.2026 | 8,75 | 9,29 | 8,74 | 9,01 | 0,90% | 4.117.731,00 |
| 25.03.2026 | 8,71 | 9,09 | 8,59 | 8,93 | 5,56% | 4.014.593,00 |
| 24.03.2026 | 7,19 | 8,57 | 7,19 | 8,46 | 15,10% | 4.514.937,00 |
| 23.03.2026 | 7,11 | 7,57 | 7,02 | 7,35 | 4,85% | 2.618.335,00 |
| 20.03.2026 | 7,39 | 7,48 | 6,84 | 7,01 | -4,88% | 3.795.850,00 |
| 19.03.2026 | 7,40 | 7,58 | 6,99 | 7,37 | -2,90% | 2.815.692,00 |
| 18.03.2026 | 7,75 | 7,92 | 7,53 | 7,59 | -3,19% | 4.082.195,00 |
| 17.03.2026 | 6,80 | 7,85 | 6,80 | 7,84 | 17,37% | 5.328.728,00 |
| 16.03.2026 | 7,12 | 7,17 | 6,67 | 6,68 | -4,30% | 2.671.894,00 |
| 13.03.2026 | 6,92 | 7,31 | 6,64 | 6,98 | 2,80% | 4.424.445,00 |
| 12.03.2026 | 6,64 | 6,83 | 6,49 | 6,79 | 0,44% | 2.572.383,00 |
| 11.03.2026 | 6,77 | 6,81 | 6,49 | 6,76 | -0,73% | 2.846.516,00 |
| 10.03.2026 | 6,85 | 7,07 | 6,71 | 6,81 | -0,73% | 3.023.505,00 |
| 09.03.2026 | 6,29 | 6,95 | 6,18 | 6,86 | 4,89% | 3.139.624,00 |
| 06.03.2026 | 7,11 | 7,16 | 6,35 | 6,54 | -10,16% | 6.113.195,00 |
| 05.03.2026 | 7,26 | 7,84 | 7,15 | 7,28 | -1,22% | 3.914.094,00 |
| 04.03.2026 | 7,15 | 7,42 | 6,92 | 7,37 | 6,04% | 1.869.998,00 |
| 03.03.2026 | 7,10 | 7,19 | 6,59 | 6,95 | -5,95% | 3.954.645,00 |
| 02.03.2026 | 7,20 | 7,49 | 6,96 | 7,39 | -1,20% | 2.223.723,00 |
| 27.02.2026 | 7,00 | 7,51 | 6,93 | 7,48 | 4,47% | 2.597.473,00 |
| 26.02.2026 | 7,13 | 7,22 | 6,92 | 7,16 | -0,56% | 2.648.427,00 |
| 25.02.2026 | 7,35 | 7,40 | 6,97 | 7,20 | 0,56% | 4.765.230,00 |
| 24.02.2026 | 7,04 | 7,36 | 6,96 | 7,16 | 4,53% | 4.437.313,00 |
| 20.02.2026 | 6,74 | 7,07 | 6,50 | 6,85 | -1,44% | 7.964.744,00 |
| 19.02.2026 | 8,41 | 8,64 | 6,64 | 6,95 | -10,32% | 12.894.650,00 |
| 18.02.2026 | 7,64 | 8,02 | 7,60 | 7,75 | 1,97% | 7.086.132,00 |
| 17.02.2026 | 7,73 | 7,97 | 7,45 | 7,60 | -3,18% | 4.083.546,00 |
| 13.02.2026 | 7,85 | 8,08 | 7,64 | 7,85 | -0,13% | 4.717.243,00 |
| 12.02.2026 | 8,49 | 8,80 | 7,76 | 7,86 | -6,54% | 5.179.733,00 |
| 11.02.2026 | 7,94 | 8,45 | 7,89 | 8,41 | 7,00% | 3.357.208,00 |
| 10.02.2026 | 7,58 | 8,11 | 7,52 | 7,86 | 5,08% | 5.189.644,00 |
| 09.02.2026 | 7,45 | 7,71 | 7,27 | 7,48 | 0,27% | 2.242.052,00 |
| 06.02.2026 | 7,00 | 7,59 | 7,00 | 7,46 | 7,96% | 3.598.105,00 |
| 05.02.2026 | 7,24 | 7,33 | 6,86 | 6,91 | -7,25% | 4.849.704,00 |
| 04.02.2026 | 7,03 | 7,55 | 6,95 | 7,45 | 7,04% | 4.316.430,00 |
| 03.02.2026 | 6,55 | 7,01 | 6,43 | 6,96 | 9,43% | 4.203.158,00 |
| 02.02.2026 | 6,02 | 6,48 | 5,97 | 6,36 | 4,95% | 3.364.179,00 |
| 30.01.2026 | 6,42 | 6,55 | 6,02 | 6,06 | -8,87% | 3.827.452,00 |
| 29.01.2026 | 6,67 | 6,67 | 6,13 | 6,65 | 1,84% | 3.600.411,00 |
| 28.01.2026 | 6,63 | 6,69 | 6,35 | 6,53 | 0,62% | 2.647.745,00 |
| 27.01.2026 | 6,65 | 6,71 | 6,46 | 6,49 | -0,76% | 2.774.116,00 |
| 26.01.2026 | 6,53 | 6,96 | 6,29 | 6,54 | 1,08% | 4.640.658,00 |
| 22.01.2026 | 6,30 | 6,61 | 6,30 | 6,47 | 4,86% | 4.047.262,00 |
| 21.01.2026 | 5,83 | 6,20 | 5,76 | 6,17 | 11,37% | 3.610.178,00 |
| 20.01.2026 | 5,45 | 5,58 | 5,39 | 5,54 | -3,15% | 3.023.866,00 |
| 16.01.2026 | 5,75 | 5,88 | 5,67 | 5,72 | -2,22% | 3.295.513,00 |
| 15.01.2026 | 5,73 | 5,90 | 5,57 | 5,85 | 2,27% | 3.899.706,00 |
| 14.01.2026 | 5,55 | 5,78 | 5,44 | 5,72 | 3,06% | 3.200.557,00 |
| 13.01.2026 | 5,64 | 5,74 | 5,47 | 5,55 | -2,12% | 3.544.121,00 |
| 12.01.2026 | 5,63 | 5,84 | 5,50 | 5,67 | 0,71% | 3.131.505,00 |
| 09.01.2026 | 5,42 | 5,74 | 5,22 | 5,63 | 6,03% | 5.662.668,00 |
| 08.01.2026 | 5,00 | 5,53 | 4,85 | 5,31 | 4,53% | 4.753.742,00 |
| 07.01.2026 | 5,02 | 5,25 | 4,81 | 5,08 | 1,60% | 4.029.805,00 |
| 06.01.2026 | 4,80 | 5,01 | 4,63 | 5,00 | 8,46% | 4.138.519,00 |
| 05.01.2026 | 4,34 | 4,81 | 4,34 | 4,61 | 7,96% | 4.532.642,00 |
| 02.01.2026 | 4,33 | 4,43 | 4,24 | 4,27 | 2,40% | 2.368.257,00 |
| 31.12.2025 | 4,18 | 4,25 | 4,15 | 4,17 | -0,24% | 2.880.427,00 |
| 30.12.2025 | 4,18 | 4,30 | 4,15 | 4,18 | -0,24% | 2.942.188,00 |
| 29.12.2025 | 4,20 | 4,21 | 4,08 | 4,19 | -2,33% | 2.456.629,00 |
| 26.12.2025 | 4,27 | 4,31 | 4,22 | 4,29 | -0,46% | 1.959.758,00 |
| 24.12.2025 | 4,22 | 4,36 | 4,22 | 4,31 | 1,89% | 1.331.982,00 |
| 23.12.2025 | 4,34 | 4,41 | 4,23 | 4,23 | -3,20% | 2.122.157,00 |
| 22.12.2025 | 4,37 | 4,57 | 4,32 | 4,37 | 0,23% | 2.580.064,00 |
| 19.12.2025 | 4,43 | 4,53 | 4,27 | 4,36 | -2,24% | 9.322.192,00 |
| 18.12.2025 | 4,55 | 4,61 | 4,41 | 4,46 | 0,90% | 3.650.633,00 |
| 17.12.2025 | 4,43 | 4,54 | 4,37 | 4,42 | 0,23% | 3.701.884,00 |
| 16.12.2025 | 4,42 | 4,53 | 4,29 | 4,41 | -0,45% | 4.058.715,00 |
| 15.12.2025 | 4,67 | 4,68 | 4,32 | 4,43 | -5,14% | 4.868.014,00 |
| 12.12.2025 | 4,80 | 4,89 | 4,65 | 4,67 | -1,48% | 4.044.099,00 |
| 11.12.2025 | 4,47 | 4,88 | 4,45 | 4,74 | 4,87% | 4.109.198,00 |
| 10.12.2025 | 4,82 | 4,85 | 4,27 | 4,52 | -4,03% | 6.386.436,00 |
| 09.12.2025 | 4,65 | 5,25 | 4,30 | 4,71 | 25,60% | 30.059.596,00 |
| 08.12.2025 | 3,94 | 3,98 | 3,73 | 3,75 | -2,34% | 2.191.834,00 |
| 05.12.2025 | 3,89 | 4,04 | 3,82 | 3,84 | 0,26% | 2.168.569,00 |
| 04.12.2025 | 3,92 | 3,97 | 3,77 | 3,83 | -2,79% | 2.155.145,00 |
| 03.12.2025 | 3,88 | 4,01 | 3,84 | 3,94 | 2,34% | 2.797.125,00 |
| 02.12.2025 | 3,95 | 3,96 | 3,82 | 3,85 | -1,03% | 1.954.714,00 |
| 01.12.2025 | 4,04 | 4,11 | 3,88 | 3,89 | -6,04% | 2.399.504,00 |
| 28.11.2025 | 3,99 | 4,14 | 3,99 | 4,14 | 4,28% | 1.872.449,00 |
| 26.11.2025 | 3,83 | 4,01 | 3,76 | 3,97 | 1,79% | 3.979.957,00 |
| 25.11.2025 | 3,46 | 3,94 | 3,40 | 3,90 | 15,04% | 4.849.252,00 |
| 24.11.2025 | 3,21 | 3,42 | 3,17 | 3,39 | 17,71% | 5.940.406,00 |
| 20.11.2025 | 3,07 | 3,10 | 2,87 | 2,88 | -3,03% | 4.610.598,00 |
| 19.11.2025 | 3,09 | 3,18 | 2,96 | 2,97 | -3,57% | 3.382.257,00 |
| 18.11.2025 | 3,08 | 3,13 | 2,97 | 3,08 | -1,28% | 3.613.268,00 |
| 17.11.2025 | 3,32 | 3,35 | 3,12 | 3,12 | -10,09% | 3.849.835,00 |
| 13.11.2025 | 3,57 | 3,65 | 3,45 | 3,47 | -3,61% | 3.701.933,00 |