12,000$
-0,99%
Echtzeit-Aktienkurs Tronox Holdings PLC
Bid:
Ask:
Aktienkurse zur Tronox Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 12,14 | 12,27 | 11,89 | 12,00 | -0,99% | 658.917,00 |
| 31.10.2024 | 12,16 | 12,34 | 12,11 | 12,12 | -1,22% | 863.408,00 |
| 30.10.2024 | 12,03 | 12,45 | 12,03 | 12,27 | 1,49% | 1.173.754,00 |
| 29.10.2024 | 12,25 | 12,30 | 12,00 | 12,09 | -2,18% | 778.238,00 |
| 28.10.2024 | 12,31 | 12,79 | 12,25 | 12,36 | -0,40% | 1.315.259,00 |
| 25.10.2024 | 12,35 | 13,10 | 12,21 | 12,41 | -7,66% | 2.748.077,00 |
| 24.10.2024 | 13,77 | 13,77 | 13,14 | 13,44 | 0,15% | 1.505.641,00 |
| 23.10.2024 | 13,29 | 13,44 | 13,14 | 13,42 | 0,00% | 905.135,00 |
| 22.10.2024 | 13,49 | 13,54 | 13,26 | 13,42 | -1,40% | 864.222,00 |
| 21.10.2024 | 14,34 | 14,35 | 13,60 | 13,61 | -5,35% | 888.494,00 |
| 18.10.2024 | 14,72 | 14,93 | 14,37 | 14,38 | -1,30% | 711.509,00 |
| 17.10.2024 | 14,66 | 14,77 | 14,39 | 14,57 | -0,07% | 888.131,00 |
| 16.10.2024 | 14,43 | 14,79 | 14,43 | 14,58 | 2,75% | 741.880,00 |
| 15.10.2024 | 14,22 | 14,52 | 14,10 | 14,19 | -1,25% | 762.751,00 |
| 14.10.2024 | 14,50 | 14,66 | 14,26 | 14,37 | -2,58% | 698.897,00 |
| 11.10.2024 | 14,35 | 14,78 | 14,18 | 14,75 | 2,79% | 816.244,00 |
| 10.10.2024 | 14,42 | 14,63 | 13,96 | 14,35 | 5,13% | 1.015.465,00 |
| 09.10.2024 | 13,66 | 14,00 | 13,61 | 13,65 | -0,58% | 598.154,00 |
| 08.10.2024 | 14,09 | 14,09 | 13,58 | 13,73 | -3,31% | 646.102,00 |
| 07.10.2024 | 14,06 | 14,30 | 14,05 | 14,20 | 0,00% | 599.528,00 |
| 04.10.2024 | 14,49 | 14,59 | 14,07 | 14,20 | 0,78% | 452.771,00 |
| 03.10.2024 | 14,24 | 14,32 | 13,95 | 14,09 | -2,89% | 569.886,00 |
| 02.10.2024 | 14,06 | 14,54 | 14,01 | 14,51 | 3,27% | 1.279.174,00 |
| 01.10.2024 | 14,56 | 14,64 | 14,01 | 14,05 | -3,96% | 1.437.666,00 |
| 30.09.2024 | 14,41 | 14,64 | 14,36 | 14,63 | 0,90% | 1.341.309,00 |
| 27.09.2024 | 14,71 | 15,07 | 14,42 | 14,50 | -0,62% | 1.043.496,00 |
| 26.09.2024 | 13,75 | 14,59 | 13,65 | 14,59 | 10,36% | 1.260.172,00 |
| 25.09.2024 | 13,63 | 13,75 | 13,19 | 13,22 | -3,64% | 1.187.685,00 |
| 24.09.2024 | 13,12 | 13,79 | 12,98 | 13,72 | 6,27% | 1.165.187,00 |
| 23.09.2024 | 12,71 | 12,99 | 12,63 | 12,91 | 1,81% | 1.299.617,00 |
| 20.09.2024 | 12,90 | 12,96 | 12,47 | 12,68 | -2,16% | 1.779.459,00 |
| 19.09.2024 | 12,69 | 12,98 | 12,37 | 12,96 | 6,40% | 1.894.517,00 |
| 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 |