Echtzeit-Aktienkurs Troika Media Group Inc.
Bid:
Ask:
Aktienkurse zur Troika Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2023 | 0,19 | 0,19 | 0,13 | 0,13 | -40,89% | 7.680.518,00 |
| 14.12.2023 | 0,25 | 0,26 | 0,21 | 0,23 | -1,32% | 3.117.963,00 |
| 13.12.2023 | 0,23 | 0,28 | 0,22 | 0,23 | 2,24% | 3.262.614,00 |
| 12.12.2023 | 0,23 | 0,30 | 0,22 | 0,22 | -7,08% | 3.377.781,00 |
| 11.12.2023 | 0,29 | 0,33 | 0,22 | 0,24 | -28,57% | 6.706.436,00 |
| 08.12.2023 | 0,40 | 0,51 | 0,31 | 0,34 | -37,55% | 7.034.713,00 |
| 07.12.2023 | 0,39 | 0,78 | 0,38 | 0,54 | -71,83% | 16.989.237,00 |
| 06.12.2023 | 1,32 | 1,99 | 1,24 | 1,91 | 44,70% | 1.984.500,00 |
| 05.12.2023 | 1,42 | 1,43 | 1,30 | 1,32 | -8,97% | 282.293,00 |
| 04.12.2023 | 1,21 | 1,48 | 1,20 | 1,45 | 19,83% | 520.944,00 |
| 01.12.2023 | 1,19 | 1,25 | 1,15 | 1,21 | 2,54% | 161.924,00 |
| 30.11.2023 | 1,24 | 1,26 | 1,11 | 1,18 | -4,84% | 232.127,00 |
| 29.11.2023 | 1,28 | 1,29 | 1,20 | 1,24 | 0,81% | 200.549,00 |
| 28.11.2023 | 1,28 | 1,33 | 1,20 | 1,23 | -4,65% | 252.383,00 |
| 27.11.2023 | 1,21 | 1,34 | 1,20 | 1,29 | 8,40% | 270.077,00 |
| 24.11.2023 | 1,10 | 1,24 | 1,10 | 1,19 | 9,17% | 256.188,00 |
| 22.11.2023 | 1,16 | 1,17 | 1,06 | 1,09 | -2,68% | 210.397,00 |
| 21.11.2023 | 1,16 | 1,17 | 1,11 | 1,12 | -3,45% | 208.091,00 |
| 20.11.2023 | 1,12 | 1,20 | 1,09 | 1,16 | 5,45% | 395.322,00 |
| 17.11.2023 | 1,20 | 1,21 | 1,08 | 1,10 | -7,56% | 451.382,00 |
| 16.11.2023 | 1,33 | 1,33 | 1,18 | 1,19 | -7,75% | 270.300,00 |
| 15.11.2023 | 1,42 | 1,48 | 1,18 | 1,29 | -16,77% | 1.050.283,00 |
| 14.11.2023 | 1,58 | 1,58 | 1,43 | 1,55 | 4,73% | 374.903,00 |
| 13.11.2023 | 1,46 | 1,55 | 1,41 | 1,48 | 5,71% | 346.002,00 |
| 10.11.2023 | 1,52 | 1,52 | 1,26 | 1,40 | -3,11% | 329.097,00 |
| 09.11.2023 | 1,65 | 1,82 | 1,42 | 1,45 | -11,35% | 944.857,00 |
| 08.11.2023 | 1,44 | 1,80 | 1,43 | 1,63 | 3,16% | 1.165.283,00 |
| 07.11.2023 | 1,57 | 1,65 | 1,38 | 1,58 | -2,47% | 985.219,00 |
| 06.11.2023 | 1,18 | 1,69 | 1,15 | 1,62 | 38,46% | 3.417.320,00 |
| 03.11.2023 | 1,03 | 1,20 | 1,00 | 1,17 | 11,43% | 654.082,00 |
| 02.11.2023 | 1,09 | 1,12 | 1,00 | 1,05 | -3,67% | 493.100,00 |
| 01.11.2023 | 1,07 | 1,24 | 0,92 | 1,09 | 4,81% | 2.310.742,00 |
| 31.10.2023 | 0,72 | 1,14 | 0,70 | 1,04 | 48,15% | 4.923.631,00 |
| 30.10.2023 | 0,71 | 0,72 | 0,67 | 0,70 | 1,45% | 162.937,00 |
| 27.10.2023 | 0,73 | 0,73 | 0,67 | 0,69 | -0,14% | 171.320,00 |
| 26.10.2023 | 0,73 | 0,73 | 0,68 | 0,69 | 2,36% | 451.115,00 |
| 25.10.2023 | 0,78 | 0,78 | 0,62 | 0,68 | -11,96% | 373.215,00 |
| 24.10.2023 | 0,80 | 0,80 | 0,73 | 0,77 | 1,59% | 247.185,00 |
| 23.10.2023 | 0,87 | 0,88 | 0,75 | 0,76 | -31,18% | 790.428,00 |
| 20.10.2023 | 1,07 | 1,10 | 1,03 | 1,10 | 1,85% | 366.882,00 |
| 19.10.2023 | 1,06 | 1,10 | 1,01 | 1,08 | 6,93% | 259.321,00 |
| 18.10.2023 | 1,08 | 1,09 | 1,00 | 1,01 | -6,48% | 180.245,00 |
| 17.10.2023 | 1,10 | 1,14 | 1,07 | 1,08 | -5,26% | 195.619,00 |
| 16.10.2023 | 1,16 | 1,19 | 1,08 | 1,14 | -0,44% | 281.242,00 |
| 13.10.2023 | 1,13 | 1,20 | 1,10 | 1,15 | -0,43% | 121.378,00 |
| 12.10.2023 | 1,15 | 1,18 | 1,08 | 1,15 | 1,77% | 215.581,00 |
| 11.10.2023 | 1,17 | 1,22 | 1,12 | 1,13 | -5,83% | 121.045,00 |
| 10.10.2023 | 1,20 | 1,22 | 1,17 | 1,20 | 0,84% | 197.819,00 |
| 09.10.2023 | 1,20 | 1,22 | 1,16 | 1,19 | -2,46% | 101.577,00 |
| 06.10.2023 | 1,15 | 1,24 | 1,15 | 1,22 | 6,09% | 263.423,00 |
| 05.10.2023 | 1,08 | 1,15 | 1,05 | 1,15 | 6,48% | 255.780,00 |
| 04.10.2023 | 1,05 | 1,08 | 1,03 | 1,08 | 1,89% | 142.274,00 |
| 03.10.2023 | 1,03 | 1,07 | 1,02 | 1,06 | 0,95% | 153.068,00 |
| 02.10.2023 | 1,13 | 1,13 | 1,03 | 1,05 | -4,55% | 164.523,00 |
| 29.09.2023 | 1,02 | 1,12 | 1,01 | 1,10 | 4,76% | 228.249,00 |
| 28.09.2023 | 1,13 | 1,13 | 1,04 | 1,05 | -1,87% | 195.594,00 |
| 27.09.2023 | 1,03 | 1,09 | 1,03 | 1,07 | 2,88% | 124.846,00 |
| 26.09.2023 | 1,02 | 1,15 | 1,00 | 1,04 | 1,96% | 317.274,00 |
| 25.09.2023 | 1,01 | 1,05 | 0,98 | 1,02 | 2,51% | 222.054,00 |
| 22.09.2023 | 1,04 | 1,06 | 0,97 | 1,00 | -5,24% | 351.627,00 |
| 21.09.2023 | 1,05 | 1,07 | 1,03 | 1,05 | 0,00% | 141.005,00 |
| 20.09.2023 | 1,07 | 1,10 | 1,04 | 1,05 | -1,87% | 166.692,00 |
| 19.09.2023 | 1,09 | 1,09 | 1,04 | 1,07 | 0,94% | 197.227,00 |
| 18.09.2023 | 1,11 | 1,13 | 1,05 | 1,06 | -6,19% | 345.190,00 |
| 15.09.2023 | 1,17 | 1,19 | 1,12 | 1,13 | -3,42% | 343.735,00 |
| 14.09.2023 | 1,22 | 1,31 | 1,16 | 1,17 | -4,10% | 424.910,00 |
| 13.09.2023 | 1,16 | 1,26 | 1,16 | 1,22 | 4,27% | 189.316,00 |
| 12.09.2023 | 1,15 | 1,21 | 1,14 | 1,17 | 0,00% | 188.171,00 |
| 11.09.2023 | 1,21 | 1,24 | 1,13 | 1,17 | -1,68% | 466.914,00 |
| 08.09.2023 | 1,35 | 1,38 | 1,17 | 1,19 | -7,75% | 395.960,00 |
| 07.09.2023 | 1,44 | 1,46 | 1,28 | 1,29 | -13,42% | 333.249,00 |
| 06.09.2023 | 1,51 | 1,61 | 1,47 | 1,49 | -0,67% | 411.267,00 |
| 05.09.2023 | 1,50 | 1,60 | 1,48 | 1,50 | 1,35% | 337.678,00 |
| 01.09.2023 | 1,52 | 1,58 | 1,48 | 1,48 | -3,27% | 461.450,00 |
| 31.08.2023 | 1,36 | 1,58 | 1,36 | 1,53 | 10,07% | 786.477,00 |
| 30.08.2023 | 1,30 | 1,49 | 1,28 | 1,39 | 6,92% | 587.436,00 |
| 29.08.2023 | 1,30 | 1,34 | 1,25 | 1,30 | 0,00% | 338.213,00 |
| 28.08.2023 | 1,20 | 1,31 | 1,15 | 1,30 | 4,00% | 505.407,00 |
| 25.08.2023 | 1,30 | 1,30 | 1,22 | 1,25 | -3,10% | 462.495,00 |
| 24.08.2023 | 1,26 | 1,39 | 1,19 | 1,29 | 4,03% | 920.436,00 |
| 23.08.2023 | 1,15 | 1,35 | 1,06 | 1,24 | 6,90% | 1.755.249,00 |
| 22.08.2023 | 1,19 | 1,19 | 1,13 | 1,16 | -3,33% | 611.738,00 |
| 21.08.2023 | 1,21 | 1,27 | 1,12 | 1,20 | -1,64% | 527.892,00 |
| 18.08.2023 | 1,25 | 1,26 | 1,14 | 1,22 | -5,43% | 1.138.644,00 |
| 17.08.2023 | 1,13 | 1,58 | 1,13 | 1,29 | 20,56% | 13.150.034,00 |
| 16.08.2023 | 1,20 | 1,20 | 1,03 | 1,07 | -12,30% | 1.876.765,00 |
| 15.08.2023 | 1,87 | 1,90 | 1,20 | 1,22 | -38,69% | 3.199.498,00 |
| 14.08.2023 | 2,03 | 2,03 | 1,90 | 1,99 | -2,45% | 512.131,00 |
| 11.08.2023 | 2,07 | 2,12 | 2,01 | 2,04 | -1,45% | 376.523,00 |
| 10.08.2023 | 2,10 | 2,14 | 2,03 | 2,07 | -1,43% | 420.025,00 |
| 09.08.2023 | 2,12 | 2,17 | 2,06 | 2,10 | -2,78% | 437.665,00 |
| 08.08.2023 | 2,12 | 2,27 | 2,10 | 2,16 | 0,00% | 332.195,00 |
| 07.08.2023 | 2,31 | 2,31 | 2,11 | 2,16 | -8,86% | 500.279,00 |
| 04.08.2023 | 2,43 | 2,43 | 2,34 | 2,37 | -2,07% | 186.748,00 |
| 03.08.2023 | 2,39 | 2,50 | 2,37 | 2,42 | -2,42% | 385.047,00 |
| 02.08.2023 | 2,53 | 2,57 | 2,44 | 2,48 | -1,98% | 340.206,00 |
| 01.08.2023 | 2,53 | 2,58 | 2,47 | 2,53 | -1,94% | 200.405,00 |
| 31.07.2023 | 2,40 | 2,62 | 2,30 | 2,58 | 0,00% | 804.168,00 |
| 28.07.2023 | 2,44 | 2,62 | 2,39 | 2,58 | 7,50% | 475.340,00 |
| 27.07.2023 | 2,50 | 2,54 | 2,38 | 2,40 | -2,04% | 329.016,00 |