5,150$
-2,46%
Echtzeit-Aktienkurs Thumzup Media Corp
Bid:
Ask:
Aktienkurse zur Thumzup Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,35 | 5,63 | 5,14 | 5,15 | -2,46% | 37.982,00 |
| 14.10.2025 | 5,11 | 5,56 | 5,02 | 5,28 | 1,93% | 804.675,00 |
| 13.10.2025 | 5,25 | 5,33 | 4,93 | 5,18 | 2,78% | 464.664,00 |
| 10.10.2025 | 5,31 | 5,31 | 4,83 | 5,04 | -5,44% | 455.791,00 |
| 09.10.2025 | 5,35 | 5,44 | 5,25 | 5,33 | 0,19% | 175.193,00 |
| 08.10.2025 | 5,28 | 5,43 | 5,17 | 5,32 | 0,76% | 149.906,00 |
| 07.10.2025 | 5,38 | 5,50 | 5,15 | 5,28 | -2,58% | 510.929,00 |
| 06.10.2025 | 5,18 | 5,58 | 5,13 | 5,42 | 4,84% | 281.795,00 |
| 03.10.2025 | 5,42 | 5,51 | 5,12 | 5,17 | -4,61% | 23.679,00 |
| 02.10.2025 | 5,25 | 5,56 | 5,15 | 5,42 | 1,50% | 382.360,00 |
| 01.10.2025 | 5,11 | 5,46 | 5,11 | 5,34 | 6,80% | 252.202,00 |
| 30.09.2025 | 5,04 | 5,25 | 4,97 | 5,00 | 0,00% | 209.054,00 |
| 29.09.2025 | 5,35 | 5,45 | 4,91 | 5,00 | -6,37% | 531.882,00 |
| 26.09.2025 | 5,39 | 5,94 | 5,33 | 5,34 | 3,49% | 1.079.650,00 |
| 25.09.2025 | 4,71 | 5,20 | 4,71 | 5,16 | 5,95% | 400.700,00 |
| 24.09.2025 | 4,53 | 5,30 | 4,51 | 4,87 | 7,03% | 779.648,00 |
| 23.09.2025 | 4,51 | 4,75 | 4,51 | 4,55 | 1,34% | 258.661,00 |
| 22.09.2025 | 4,47 | 4,73 | 4,30 | 4,49 | -2,18% | 445.339,00 |
| 19.09.2025 | 4,62 | 4,65 | 4,41 | 4,59 | 1,32% | 789.567,00 |
| 18.09.2025 | 4,70 | 4,78 | 4,45 | 4,53 | -1,74% | 823.935,00 |
| 17.09.2025 | 5,04 | 5,32 | 4,47 | 4,61 | -7,71% | 567.997,00 |
| 16.09.2025 | 5,51 | 5,69 | 4,92 | 5,00 | -9,84% | 725.473,00 |
| 15.09.2025 | 6,03 | 6,11 | 5,49 | 5,54 | -7,36% | 268.697,00 |
| 12.09.2025 | 5,65 | 6,23 | 5,51 | 5,98 | 7,17% | 444.077,00 |
| 11.09.2025 | 5,57 | 5,74 | 5,51 | 5,58 | 0,72% | 195.784,00 |
| 10.09.2025 | 5,42 | 5,72 | 5,23 | 5,54 | 0,36% | 448.512,00 |
| 09.09.2025 | 5,12 | 5,61 | 5,12 | 5,52 | 7,81% | 403.378,00 |
| 08.09.2025 | 5,56 | 5,72 | 5,11 | 5,12 | -8,57% | 298.297,00 |
| 05.09.2025 | 5,60 | 5,75 | 5,35 | 5,60 | 0,54% | 272.100,00 |
| 04.09.2025 | 5,30 | 5,85 | 5,30 | 5,57 | 5,29% | 332.484,00 |
| 03.09.2025 | 5,51 | 5,55 | 5,13 | 5,29 | -2,58% | 306.525,00 |
| 02.09.2025 | 5,37 | 5,75 | 5,10 | 5,43 | -0,37% | 356.490,00 |
| 29.08.2025 | 5,00 | 5,57 | 4,92 | 5,45 | 7,07% | 369.643,00 |
| 28.08.2025 | 4,97 | 5,30 | 4,90 | 5,09 | 3,88% | 432.091,00 |
| 27.08.2025 | 5,47 | 5,76 | 4,80 | 4,90 | -12,19% | 693.177,00 |
| 26.08.2025 | 5,54 | 5,88 | 5,42 | 5,58 | 0,90% | 313.374,00 |
| 25.08.2025 | 5,81 | 5,90 | 5,40 | 5,53 | -7,83% | 474.778,00 |
| 22.08.2025 | 5,75 | 6,08 | 5,50 | 6,00 | 1,52% | 726.943,00 |
| 21.08.2025 | 5,25 | 6,39 | 5,14 | 5,91 | 12,36% | 1.304.142,00 |
| 20.08.2025 | 5,00 | 5,64 | 4,75 | 5,26 | 4,99% | 1.595.561,00 |
| 19.08.2025 | 8,41 | 8,41 | 3,50 | 5,01 | -41,06% | 7.319.928,00 |
| 18.08.2025 | 9,84 | 10,04 | 8,20 | 8,50 | -14,57% | 1.020.679,00 |
| 15.08.2025 | 9,52 | 10,13 | 9,09 | 9,95 | 3,97% | 697.607,00 |
| 14.08.2025 | 10,15 | 10,15 | 9,00 | 9,57 | -5,25% | 983.008,00 |
| 13.08.2025 | 10,30 | 10,93 | 9,98 | 10,10 | -1,08% | 1.469.401,00 |
| 12.08.2025 | 9,55 | 10,50 | 9,40 | 10,21 | 8,04% | 1.834.487,00 |
| 11.08.2025 | 10,48 | 10,63 | 9,38 | 9,45 | -38,87% | 3.455.581,00 |
| 08.08.2025 | 15,38 | 16,49 | 14,20 | 15,46 | 0,59% | 479.064,00 |
| 07.08.2025 | 13,71 | 16,27 | 13,71 | 15,37 | 13,94% | 577.201,00 |
| 06.08.2025 | 12,82 | 14,19 | 12,74 | 13,49 | 3,37% | 572.678,00 |
| 05.08.2025 | 12,49 | 13,20 | 12,29 | 13,05 | 4,32% | 131.097,00 |
| 04.08.2025 | 12,99 | 13,73 | 12,32 | 12,51 | -1,42% | 259.196,00 |
| 01.08.2025 | 13,00 | 13,00 | 12,43 | 12,69 | -1,63% | 70.293,00 |
| 31.07.2025 | 13,05 | 13,37 | 12,51 | 12,90 | -1,53% | 79.604,00 |
| 30.07.2025 | 13,19 | 13,72 | 12,61 | 13,10 | -0,76% | 164.683,00 |
| 29.07.2025 | 14,30 | 14,41 | 12,37 | 13,20 | -7,89% | 374.463,00 |
| 28.07.2025 | 14,54 | 15,14 | 13,75 | 14,33 | 0,10% | 234.751,00 |
| 25.07.2025 | 13,86 | 14,58 | 12,51 | 14,32 | 1,17% | 464.895,00 |
| 24.07.2025 | 12,92 | 14,42 | 11,81 | 14,15 | 8,85% | 390.780,00 |
| 23.07.2025 | 14,11 | 14,39 | 12,83 | 13,00 | -8,26% | 196.366,00 |
| 22.07.2025 | 14,41 | 14,98 | 13,25 | 14,17 | 0,57% | 355.885,00 |
| 21.07.2025 | 14,40 | 15,61 | 12,88 | 14,09 | -1,61% | 600.337,00 |
| 18.07.2025 | 12,62 | 14,75 | 12,02 | 14,32 | 13,74% | 610.054,00 |
| 17.07.2025 | 13,00 | 13,21 | 11,37 | 12,59 | -2,93% | 540.907,00 |
| 16.07.2025 | 12,34 | 13,59 | 12,34 | 12,97 | 9,73% | 465.974,00 |
| 15.07.2025 | 13,56 | 14,10 | 11,46 | 11,82 | -7,08% | 899.865,00 |
| 14.07.2025 | 10,63 | 13,25 | 10,14 | 12,72 | 29,66% | 1.413.797,00 |
| 11.07.2025 | 10,91 | 11,04 | 9,77 | 9,81 | -8,91% | 528.975,00 |
| 10.07.2025 | 9,77 | 11,39 | 8,61 | 10,77 | 13,37% | 990.151,00 |
| 09.07.2025 | 12,50 | 12,97 | 8,51 | 9,50 | -23,14% | 1.167.590,00 |
| 08.07.2025 | 10,27 | 13,44 | 10,26 | 12,36 | 21,18% | 523.625,00 |
| 07.07.2025 | 9,28 | 11,95 | 9,00 | 10,20 | 9,91% | 378.688,00 |
| 03.07.2025 | 8,00 | 9,99 | 7,90 | 9,28 | 14,57% | 257.585,00 |
| 02.07.2025 | 6,84 | 8,25 | 6,80 | 8,10 | 14,89% | 343.243,00 |
| 01.07.2025 | 6,92 | 7,30 | 5,36 | 7,05 | 0,57% | 1.315.332,00 |
| 30.06.2025 | 6,90 | 7,13 | 6,90 | 7,01 | 0,57% | 74.710,00 |
| 27.06.2025 | 7,00 | 7,35 | 6,85 | 6,97 | -1,13% | 53.798,00 |
| 26.06.2025 | 6,90 | 7,25 | 6,88 | 7,05 | 0,71% | 74.103,00 |
| 25.06.2025 | 7,03 | 7,59 | 6,92 | 7,00 | 0,14% | 97.303,00 |
| 24.06.2025 | 7,23 | 7,64 | 6,91 | 6,99 | -0,71% | 86.904,00 |
| 23.06.2025 | 7,10 | 7,32 | 6,66 | 7,04 | -0,85% | 99.814,00 |
| 20.06.2025 | 6,85 | 7,38 | 6,56 | 7,10 | 3,95% | 104.499,00 |
| 18.06.2025 | 6,81 | 7,05 | 6,77 | 6,83 | -0,29% | 32.237,00 |
| 17.06.2025 | 6,88 | 7,10 | 6,68 | 6,85 | -1,44% | 50.445,00 |
| 16.06.2025 | 7,29 | 7,29 | 6,86 | 6,95 | -2,93% | 50.486,00 |
| 13.06.2025 | 6,88 | 7,36 | 6,88 | 7,16 | -2,05% | 65.430,00 |
| 12.06.2025 | 6,95 | 7,46 | 6,58 | 7,31 | 3,98% | 43.746,00 |
| 11.06.2025 | 7,55 | 7,73 | 6,73 | 7,03 | -8,22% | 91.098,00 |
| 10.06.2025 | 7,93 | 7,96 | 7,16 | 7,66 | -2,05% | 84.826,00 |
| 09.06.2025 | 7,95 | 7,95 | 7,37 | 7,82 | -1,39% | 143.530,00 |
| 06.06.2025 | 7,70 | 8,12 | 7,70 | 7,93 | 0,13% | 87.320,00 |
| 05.06.2025 | 8,18 | 8,23 | 7,80 | 7,92 | -3,18% | 103.854,00 |
| 04.06.2025 | 8,10 | 8,19 | 7,65 | 8,18 | 2,00% | 72.603,00 |
| 03.06.2025 | 8,00 | 8,35 | 7,73 | 8,02 | 0,50% | 165.484,00 |
| 02.06.2025 | 8,20 | 8,60 | 7,88 | 7,98 | -2,92% | 73.549,00 |
| 30.05.2025 | 8,45 | 8,83 | 8,12 | 8,22 | -2,49% | 69.081,00 |
| 29.05.2025 | 8,49 | 8,66 | 7,88 | 8,43 | -0,59% | 213.186,00 |
| 28.05.2025 | 8,55 | 9,16 | 8,41 | 8,48 | 0,47% | 158.154,00 |
| 27.05.2025 | 8,79 | 9,00 | 7,59 | 8,44 | 2,93% | 253.123,00 |
| 23.05.2025 | 9,16 | 9,43 | 8,15 | 8,20 | -13,41% | 281.359,00 |