7,950$
-4,22%
Echtzeit-Aktienkurs Tronox Holdings PLC
Bid:
Ask:
Aktienkurse zur Tronox Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,25 | 8,29 | 7,83 | 7,95 | -4,22% | 2.685.362,00 |
| 28.05.2026 | 7,76 | 8,40 | 7,73 | 8,30 | 6,27% | 2.200.972,00 |
| 27.05.2026 | 7,61 | 7,94 | 7,55 | 7,81 | 2,09% | 2.726.169,00 |
| 26.05.2026 | 7,65 | 7,77 | 7,51 | 7,65 | 1,32% | 2.535.242,00 |
| 22.05.2026 | 7,73 | 7,76 | 7,37 | 7,55 | -1,95% | 3.936.676,00 |
| 21.05.2026 | 7,96 | 7,96 | 7,54 | 7,70 | -3,39% | 2.575.304,00 |
| 20.05.2026 | 7,79 | 8,18 | 7,79 | 7,97 | 3,64% | 2.678.682,00 |
| 19.05.2026 | 7,77 | 7,86 | 7,46 | 7,69 | -3,27% | 2.518.060,00 |
| 18.05.2026 | 7,95 | 8,03 | 7,75 | 7,95 | -0,50% | 3.237.580,00 |
| 15.05.2026 | 8,29 | 8,35 | 7,98 | 7,99 | -6,44% | 3.120.062,00 |
| 14.05.2026 | 8,95 | 9,01 | 8,45 | 8,54 | -2,84% | 4.284.250,00 |
| 13.05.2026 | 9,06 | 9,36 | 8,77 | 8,79 | 0,46% | 3.931.913,00 |
| 12.05.2026 | 9,25 | 9,25 | 8,61 | 8,75 | -6,22% | 4.463.222,00 |
| 11.05.2026 | 8,98 | 9,58 | 8,94 | 9,33 | 5,78% | 3.011.280,00 |
| 08.05.2026 | 8,59 | 9,15 | 8,59 | 8,82 | 4,75% | 3.463.964,00 |
| 07.05.2026 | 9,56 | 9,76 | 8,36 | 8,42 | -16,80% | 6.151.247,00 |
| 06.05.2026 | 10,00 | 10,39 | 9,83 | 10,12 | -3,44% | 5.405.372,00 |
| 05.05.2026 | 10,00 | 10,54 | 9,94 | 10,48 | 4,80% | 2.814.491,00 |
| 04.05.2026 | 10,30 | 10,43 | 9,76 | 10,00 | -3,19% | 3.786.181,00 |
| 01.05.2026 | 10,05 | 10,39 | 10,02 | 10,33 | 3,40% | 1.936.811,00 |
| 30.04.2026 | 9,73 | 10,21 | 9,70 | 9,99 | 3,42% | 2.494.081,00 |
| 29.04.2026 | 9,89 | 9,96 | 9,63 | 9,66 | -1,33% | 2.268.096,00 |
| 28.04.2026 | 9,82 | 10,04 | 9,62 | 9,79 | -3,45% | 2.796.734,00 |
| 27.04.2026 | 10,26 | 10,59 | 10,00 | 10,14 | 0,20% | 2.026.909,00 |
| 24.04.2026 | 9,61 | 10,21 | 9,40 | 10,12 | 7,20% | 4.004.118,00 |
| 23.04.2026 | 9,68 | 9,82 | 9,18 | 9,44 | -2,98% | 1.828.363,00 |
| 22.04.2026 | 9,79 | 9,95 | 9,39 | 9,73 | 1,35% | 2.079.200,00 |
| 21.04.2026 | 9,41 | 9,64 | 9,12 | 9,60 | 2,89% | 1.938.653,00 |
| 20.04.2026 | 9,12 | 9,38 | 9,02 | 9,33 | 2,30% | 1.725.429,00 |
| 17.04.2026 | 9,45 | 9,56 | 8,89 | 9,12 | -4,80% | 2.696.107,00 |
| 16.04.2026 | 9,35 | 9,70 | 9,27 | 9,58 | 3,23% | 3.280.765,00 |
| 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 | 3,77% | 4.437.313,00 |
| 23.02.2026 | 6,67 | 6,99 | 6,50 | 6,90 | 0,73% | 4.660.566,00 |
| 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 |