1,535€
1,32%
Echtzeit-Aktienkurs Tuya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1,53 | 1,55 | 1,52 | 1,54 | 1,32% | 11,00 |
| 08.10.2026 | 1,56 | 1,56 | 1,51 | 1,52 | -3,19% | - |
| 07.10.2026 | 1,51 | 1,57 | 1,51 | 1,57 | 1,95% | 1.300,00 |
| 06.10.2026 | 1,51 | 1,54 | 1,50 | 1,54 | 1,99% | - |
| 05.10.2026 | 1,51 | 1,54 | 1,49 | 1,51 | -0,66% | - |
| 02.10.2026 | 1,53 | 1,55 | 1,51 | 1,52 | -1,30% | - |
| 01.10.2026 | 1,52 | 1,54 | 1,50 | 1,54 | 1,32% | - |
| 30.09.2026 | 1,50 | 1,53 | 1,49 | 1,52 | 1,34% | - |
| 29.09.2026 | 1,50 | 1,51 | 1,49 | 1,50 | -0,66% | - |
| 28.09.2026 | 1,49 | 1,54 | 1,48 | 1,51 | 0,67% | - |
| 25.09.2026 | 1,51 | 1,54 | 1,49 | 1,50 | -0,66% | - |
| 24.09.2026 | 1,52 | 1,54 | 1,51 | 1,51 | -1,31% | - |
| 23.09.2026 | 1,53 | 1,58 | 1,51 | 1,53 | -1,29% | - |
| 22.09.2026 | 1,52 | 1,55 | 1,50 | 1,55 | 2,32% | - |
| 21.09.2026 | 1,42 | 1,54 | 1,42 | 1,51 | 7,47% | 60,00 |
| 18.09.2026 | 1,53 | 1,55 | 1,40 | 1,41 | -8,47% | 8.394,00 |
| 17.09.2026 | 1,54 | 1,56 | 1,49 | 1,54 | 0,00% | - |
| 16.09.2026 | 1,55 | 1,55 | 1,52 | 1,54 | 0,00% | - |
| 15.09.2026 | 1,56 | 1,56 | 1,53 | 1,54 | -0,97% | - |
| 14.09.2026 | 1,55 | 1,59 | 1,55 | 1,55 | -0,64% | - |
| 11.09.2026 | 1,56 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 10.09.2026 | 1,56 | 1,58 | 1,54 | 1,56 | -0,32% | - |
| 09.09.2026 | 1,61 | 1,61 | 1,52 | 1,57 | -2,19% | 75.603,00 |
| 08.09.2026 | 1,63 | 1,63 | 1,59 | 1,60 | -1,84% | - |
| 07.09.2026 | 1,64 | 1,64 | 1,63 | 1,63 | 0,31% | - |
| 04.09.2026 | 1,63 | 1,65 | 1,61 | 1,63 | 0,00% | - |
| 03.09.2026 | 1,60 | 1,64 | 1,60 | 1,63 | 1,25% | - |
| 02.09.2026 | 1,59 | 1,62 | 1,57 | 1,61 | 1,58% | - |
| 01.09.2026 | 1,61 | 1,63 | 1,57 | 1,58 | -2,47% | - |
| 31.08.2026 | 1,63 | 1,63 | 1,60 | 1,62 | -0,61% | - |
| 28.08.2026 | 1,64 | 1,66 | 1,62 | 1,63 | 0,00% | - |
| 27.08.2026 | 1,55 | 1,67 | 1,55 | 1,63 | 3,49% | 3.215,00 |
| 26.08.2026 | 1,54 | 1,58 | 1,52 | 1,58 | 3,28% | 5.235,00 |
| 25.08.2026 | 1,53 | 1,57 | 1,48 | 1,53 | 0,99% | - |
| 24.08.2026 | 1,52 | 1,58 | 1,51 | 1,51 | -1,95% | 1.800,00 |
| 21.08.2026 | 1,51 | 1,56 | 1,48 | 1,54 | 3,36% | - |
| 20.08.2026 | 1,50 | 1,51 | 1,49 | 1,49 | -3,25% | 500,00 |
| 19.08.2026 | 1,53 | 1,55 | 1,50 | 1,54 | -24,51% | - |
| 05.05.2026 | 1,99 | 2,07 | 1,98 | 2,04 | -0,49% | - |
| 04.05.2026 | 1,95 | 2,06 | 1,95 | 2,05 | 4,59% | - |
| 30.04.2026 | 1,97 | 1,97 | 1,90 | 1,96 | 2,35% | 520,00 |
| 29.04.2026 | 1,98 | 1,98 | 1,91 | 1,92 | -1,79% | - |
| 28.04.2026 | 1,98 | 2,05 | 1,93 | 1,95 | -2,74% | 4.200,00 |
| 27.04.2026 | 1,99 | 2,04 | 1,96 | 2,01 | -2,20% | - |
| 24.04.2026 | 1,96 | 2,05 | 1,96 | 2,05 | 4,33% | 60.000,00 |
| 23.04.2026 | 2,00 | 2,05 | 1,95 | 1,97 | -3,68% | - |
| 22.04.2026 | 2,04 | 2,12 | 2,03 | 2,04 | -1,92% | 26.070,00 |
| 21.04.2026 | 2,06 | 2,12 | 2,06 | 2,08 | -1,89% | - |
| 20.04.2026 | 2,06 | 2,12 | 2,03 | 2,12 | 0,00% | 54.000,00 |
| 17.04.2026 | 2,07 | 2,13 | 2,03 | 2,12 | 0,95% | - |
| 16.04.2026 | 2,00 | 2,10 | 2,00 | 2,10 | 1,45% | - |
| 15.04.2026 | 1,99 | 2,07 | 1,98 | 2,07 | 1,47% | 19.331,00 |
| 14.04.2026 | 1,89 | 2,07 | 1,89 | 2,04 | -0,97% | - |
| 13.04.2026 | 2,03 | 2,06 | 1,96 | 2,06 | 3,52% | - |
| 10.04.2026 | 1,98 | 2,06 | 1,98 | 1,99 | -1,97% | - |
| 09.04.2026 | 2,00 | 2,04 | 1,98 | 2,03 | -1,46% | 7.540,00 |
| 08.04.2026 | 2,05 | 2,09 | 1,98 | 2,06 | 2,74% | 1.048,00 |
| 07.04.2026 | 2,00 | 2,02 | 1,97 | 2,01 | -1,72% | - |
| 02.04.2026 | 2,01 | 2,04 | 1,94 | 2,04 | 1,75% | - |
| 01.04.2026 | 2,04 | 2,06 | 1,97 | 2,01 | 0,25% | - |
| 31.03.2026 | 1,97 | 2,02 | 1,95 | 2,00 | 1,01% | - |
| 30.03.2026 | 2,03 | 2,05 | 1,98 | 1,98 | -2,46% | 800,00 |
| 27.03.2026 | 2,06 | 2,07 | 1,98 | 2,03 | -0,98% | - |
| 26.03.2026 | 2,11 | 2,12 | 2,01 | 2,05 | -2,84% | 800,00 |
| 25.03.2026 | 2,11 | 2,16 | 2,11 | 2,11 | 0,00% | - |
| 24.03.2026 | 2,16 | 2,18 | 2,08 | 2,11 | -2,31% | 58.000,00 |
| 23.03.2026 | 2,05 | 2,18 | 2,05 | 2,16 | 3,35% | - |
| 20.03.2026 | 1,95 | 2,10 | 1,91 | 2,09 | 7,18% | - |
| 19.03.2026 | 2,00 | 2,00 | 1,92 | 1,95 | -2,26% | 12.825,00 |
| 18.03.2026 | 2,05 | 2,10 | 1,98 | 2,00 | -5,00% | - |
| 17.03.2026 | 2,11 | 2,13 | 2,07 | 2,10 | -0,94% | - |
| 16.03.2026 | 2,16 | 2,16 | 2,10 | 2,12 | 0,00% | 3.388,00 |
| 13.03.2026 | 2,13 | 2,19 | 2,11 | 2,12 | -1,40% | - |
| 12.03.2026 | 2,13 | 2,17 | 2,13 | 2,15 | 0,00% | 12.750,00 |
| 11.03.2026 | 2,18 | 2,20 | 2,14 | 2,15 | -1,38% | - |
| 10.03.2026 | 2,12 | 2,19 | 2,10 | 2,18 | 3,32% | - |
| 09.03.2026 | 2,04 | 2,14 | 2,01 | 2,11 | 1,44% | - |
| 06.03.2026 | 2,13 | 2,15 | 2,07 | 2,08 | -1,89% | 15.000,00 |
| 05.03.2026 | 2,10 | 2,16 | 2,08 | 2,12 | 0,00% | - |
| 04.03.2026 | 2,14 | 2,16 | 2,09 | 2,12 | -0,93% | - |
| 03.03.2026 | 2,10 | 2,23 | 2,04 | 2,14 | 0,00% | - |
| 02.03.2026 | 2,13 | 2,23 | 2,06 | 2,14 | 0,00% | 13.758,00 |
| 27.02.2026 | 2,05 | 2,17 | 1,98 | 2,14 | 4,90% | 376,00 |
| 26.02.2026 | 2,20 | 2,21 | 2,04 | 2,04 | -7,69% | 848,00 |
| 25.02.2026 | 2,07 | 2,21 | 2,07 | 2,21 | 6,25% | 1.764,00 |
| 24.02.2026 | 1,98 | 2,12 | 1,95 | 2,08 | 5,05% | 5.520,00 |
| 23.02.2026 | 1,85 | 1,99 | 1,85 | 1,98 | 5,32% | 766,00 |
| 20.02.2026 | 1,81 | 1,95 | 1,79 | 1,88 | 5,03% | 554,00 |
| 19.02.2026 | 1,80 | 1,80 | 1,76 | 1,79 | 0,00% | - |
| 18.02.2026 | 1,83 | 1,84 | 1,77 | 1,79 | -1,38% | - |
| 17.02.2026 | 1,88 | 1,90 | 1,80 | 1,82 | -3,97% | 218,00 |
| 16.02.2026 | 1,89 | 1,90 | 1,88 | 1,89 | 0,53% | 5.600,00 |
| 13.02.2026 | 1,84 | 1,92 | 1,83 | 1,88 | 1,90% | 5.662,00 |
| 12.02.2026 | 1,82 | 1,85 | 1,80 | 1,85 | 1,37% | 276,00 |
| 11.02.2026 | 1,88 | 1,90 | 1,81 | 1,82 | -2,67% | 224,00 |
| 10.02.2026 | 1,83 | 1,88 | 1,81 | 1,87 | 3,03% | - |
| 09.02.2026 | 1,83 | 1,83 | 1,80 | 1,82 | -0,55% | - |
| 06.02.2026 | 1,75 | 1,84 | 1,74 | 1,83 | 4,58% | - |
| 05.02.2026 | 1,75 | 1,77 | 1,72 | 1,75 | 0,00% | - |
| 04.02.2026 | 1,75 | 1,76 | 1,70 | 1,75 | -0,29% | 2.355,00 |