9,110$
12,47%
Echtzeit-Aktienkurs Thumzup Media Corp
Bid:
Ask:
Aktienkurse zur Thumzup Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 8,77 | 9,65 | 8,60 | 9,47 | 7,25% | 328.185,00 |
| 21.05.2025 | 8,02 | 9,74 | 7,75 | 8,83 | 9,55% | 702.364,00 |
| 20.05.2025 | 8,07 | 8,31 | 7,31 | 8,06 | 0,50% | 296.341,00 |
| 19.05.2025 | 8,57 | 8,90 | 7,71 | 8,02 | -7,50% | 283.207,00 |
| 16.05.2025 | 8,59 | 9,54 | 8,27 | 8,67 | 4,96% | 384.715,00 |
| 15.05.2025 | 9,25 | 9,49 | 8,20 | 8,26 | 3,64% | 462.484,00 |
| 14.05.2025 | 7,21 | 8,50 | 7,21 | 7,97 | 10,54% | 231.630,00 |
| 13.05.2025 | 6,59 | 9,20 | 6,55 | 7,21 | 10,33% | 837.022,00 |
| 12.05.2025 | 6,28 | 6,75 | 5,86 | 6,54 | 6,61% | 227.112,00 |
| 09.05.2025 | 6,05 | 6,24 | 5,87 | 6,13 | 0,66% | 99.699,00 |
| 08.05.2025 | 6,32 | 6,70 | 5,55 | 6,09 | -1,46% | 303.391,00 |
| 07.05.2025 | 5,77 | 7,12 | 5,70 | 6,18 | 9,38% | 731.680,00 |
| 06.05.2025 | 5,40 | 5,98 | 4,88 | 5,65 | 4,82% | 446.020,00 |
| 05.05.2025 | 5,25 | 5,91 | 5,02 | 5,39 | 5,69% | 846.360,00 |
| 02.05.2025 | 5,05 | 5,15 | 4,90 | 5,10 | 0,59% | 86.301,00 |
| 01.05.2025 | 5,15 | 5,30 | 4,90 | 5,07 | 0,00% | 67.044,00 |
| 30.04.2025 | 5,13 | 5,30 | 5,00 | 5,07 | -0,98% | 131.855,00 |
| 29.04.2025 | 5,10 | 5,15 | 4,91 | 5,12 | 0,59% | 86.954,00 |
| 28.04.2025 | 4,81 | 5,10 | 4,81 | 5,09 | 6,04% | 56.302,00 |
| 25.04.2025 | 4,93 | 4,95 | 4,58 | 4,80 | -1,04% | 41.241,00 |
| 24.04.2025 | 5,00 | 5,08 | 4,82 | 4,85 | -3,18% | 55.083,00 |
| 23.04.2025 | 4,97 | 5,10 | 4,89 | 5,01 | 1,21% | 61.259,00 |
| 22.04.2025 | 4,92 | 5,03 | 4,76 | 4,95 | 1,85% | 48.208,00 |
| 21.04.2025 | 5,06 | 5,06 | 4,70 | 4,86 | -3,38% | 56.676,00 |
| 17.04.2025 | 4,30 | 5,10 | 4,22 | 5,03 | 16,44% | 151.300,00 |
| 16.04.2025 | 4,42 | 4,42 | 4,17 | 4,32 | -1,82% | 39.039,00 |
| 15.04.2025 | 4,30 | 4,59 | 4,21 | 4,40 | 2,33% | 71.211,00 |
| 14.04.2025 | 4,49 | 4,55 | 4,19 | 4,30 | -5,29% | 67.378,00 |
| 11.04.2025 | 4,34 | 4,55 | 4,18 | 4,54 | 2,25% | 93.040,00 |
| 10.04.2025 | 4,16 | 4,45 | 4,07 | 4,44 | 3,74% | 137.065,00 |
| 09.04.2025 | 4,43 | 4,50 | 4,25 | 4,28 | -3,82% | 43.478,00 |
| 08.04.2025 | 4,48 | 4,50 | 4,25 | 4,45 | -0,45% | 37.296,00 |
| 07.04.2025 | 4,11 | 4,55 | 3,82 | 4,47 | 0,45% | 83.318,00 |
| 04.04.2025 | 4,46 | 4,64 | 3,97 | 4,45 | -1,77% | 74.645,00 |
| 03.04.2025 | 4,05 | 4,65 | 3,85 | 4,53 | 8,11% | 181.929,00 |
| 02.04.2025 | 4,12 | 4,36 | 4,10 | 4,19 | 1,70% | 111.902,00 |
| 01.04.2025 | 3,89 | 4,40 | 3,89 | 4,12 | 1,98% | 125.810,00 |
| 31.03.2025 | 4,14 | 4,20 | 3,80 | 4,04 | -4,72% | 110.141,00 |
| 28.03.2025 | 4,35 | 4,48 | 4,21 | 4,24 | -3,64% | 69.514,00 |
| 27.03.2025 | 4,50 | 4,59 | 4,10 | 4,40 | -2,22% | 251.409,00 |
| 26.03.2025 | 4,14 | 4,65 | 3,90 | 4,50 | 11,66% | 680.128,00 |
| 25.03.2025 | 4,18 | 4,34 | 3,98 | 4,03 | -3,13% | 101.894,00 |
| 24.03.2025 | 4,10 | 4,40 | 3,92 | 4,16 | 1,84% | 216.692,00 |
| 21.03.2025 | 4,00 | 4,13 | 3,99 | 4,09 | 3,42% | 269.297,00 |
| 20.03.2025 | 3,58 | 4,05 | 3,21 | 3,95 | 8,82% | 225.172,00 |
| 19.03.2025 | 3,61 | 3,89 | 3,56 | 3,63 | 0,00% | 76.900,00 |
| 18.03.2025 | 3,75 | 3,94 | 3,59 | 3,63 | -3,71% | 70.570,00 |
| 17.03.2025 | 3,68 | 3,93 | 3,54 | 3,77 | 1,89% | 22.202,00 |
| 14.03.2025 | 3,60 | 3,83 | 3,50 | 3,70 | 2,78% | 56.465,00 |
| 13.03.2025 | 3,57 | 3,65 | 3,46 | 3,60 | 1,41% | 35.730,00 |
| 12.03.2025 | 3,74 | 3,74 | 3,32 | 3,55 | -0,56% | 112.962,00 |
| 11.03.2025 | 3,43 | 3,60 | 3,11 | 3,57 | 6,89% | 80.430,00 |
| 10.03.2025 | 3,38 | 3,45 | 3,11 | 3,34 | -0,30% | 100.042,00 |
| 07.03.2025 | 3,08 | 3,41 | 3,04 | 3,35 | 5,02% | 36.500,00 |
| 06.03.2025 | 3,12 | 3,29 | 3,02 | 3,19 | 2,24% | 42.321,00 |
| 05.03.2025 | 3,37 | 3,37 | 3,10 | 3,12 | -8,50% | 32.163,00 |
| 04.03.2025 | 3,07 | 3,42 | 3,03 | 3,41 | 9,82% | 47.730,00 |
| 03.03.2025 | 3,17 | 3,47 | 3,00 | 3,11 | -2,05% | 116.427,00 |
| 28.02.2025 | 3,01 | 3,23 | 2,94 | 3,17 | 3,93% | 50.475,00 |
| 27.02.2025 | 3,20 | 3,30 | 2,89 | 3,05 | -3,79% | 99.215,00 |
| 26.02.2025 | 2,30 | 3,17 | 2,30 | 3,17 | 38,43% | 716.756,00 |
| 25.02.2025 | 2,29 | 2,39 | 2,02 | 2,29 | 1,78% | 66.658,00 |
| 24.02.2025 | 2,43 | 2,43 | 2,21 | 2,25 | -6,64% | 38.095,00 |
| 21.02.2025 | 2,49 | 2,52 | 2,27 | 2,41 | 1,69% | 61.907,00 |
| 20.02.2025 | 2,53 | 2,76 | 2,33 | 2,37 | -6,32% | 64.772,00 |
| 19.02.2025 | 2,81 | 2,97 | 2,51 | 2,53 | -11,23% | 82.918,00 |
| 18.02.2025 | 2,97 | 3,01 | 2,80 | 2,85 | -4,68% | 80.350,00 |
| 14.02.2025 | 3,07 | 3,18 | 2,95 | 2,99 | -1,64% | 68.727,00 |
| 13.02.2025 | 3,06 | 3,29 | 2,95 | 3,04 | -5,59% | 117.741,00 |
| 12.02.2025 | 3,20 | 3,33 | 3,08 | 3,22 | 0,31% | 109.839,00 |
| 11.02.2025 | 3,25 | 3,40 | 3,11 | 3,21 | -1,23% | 112.808,00 |
| 10.02.2025 | 3,37 | 3,37 | 3,05 | 3,25 | -2,11% | 98.901,00 |