4,560$
-6,75%
Echtzeit-Aktienkurs Thumzup Media Corp
Bid:
Ask:
Aktienkurse zur Thumzup Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 4,90 | 4,92 | 4,47 | 4,56 | -6,75% | 262.102,00 |
| 12.12.2025 | 4,85 | 5,00 | 4,60 | 4,89 | 1,24% | 196.272,00 |
| 11.12.2025 | 4,83 | 4,92 | 4,70 | 4,83 | -1,63% | 130.091,00 |
| 10.12.2025 | 5,03 | 5,15 | 4,65 | 4,91 | -1,80% | 293.662,00 |
| 09.12.2025 | 4,11 | 5,18 | 4,09 | 5,00 | 21,65% | 876.033,00 |
| 08.12.2025 | 4,57 | 4,57 | 4,01 | 4,11 | -11,42% | 293.987,00 |
| 05.12.2025 | 4,55 | 4,80 | 4,25 | 4,64 | 1,75% | 447.270,00 |
| 04.12.2025 | 4,33 | 5,00 | 4,29 | 4,56 | 7,04% | 681.268,00 |
| 03.12.2025 | 3,94 | 4,39 | 3,94 | 4,26 | 4,93% | 363.176,00 |
| 02.12.2025 | 3,71 | 4,20 | 3,71 | 4,06 | 13,25% | 339.005,00 |
| 01.12.2025 | 3,83 | 3,87 | 3,49 | 3,59 | -9,92% | 137.021,00 |
| 28.11.2025 | 4,18 | 4,21 | 3,80 | 3,98 | -3,16% | 179.786,00 |
| 26.11.2025 | 4,14 | 4,30 | 4,00 | 4,11 | 0,49% | 143.166,00 |
| 25.11.2025 | 3,86 | 4,17 | 3,71 | 4,09 | 4,34% | 176.755,00 |
| 24.11.2025 | 3,81 | 4,10 | 3,80 | 3,92 | 3,70% | 224.883,00 |
| 21.11.2025 | 3,83 | 4,30 | 3,10 | 3,78 | 4,13% | 965.930,00 |
| 20.11.2025 | 3,64 | 4,19 | 3,58 | 3,63 | 2,83% | 329.972,00 |
| 19.11.2025 | 3,58 | 3,86 | 3,39 | 3,53 | -3,29% | 161.692,00 |
| 18.11.2025 | 3,08 | 3,72 | 3,06 | 3,65 | 18,51% | 196.483,00 |
| 17.11.2025 | 3,62 | 3,78 | 2,83 | 3,08 | -15,38% | 258.158,00 |
| 14.11.2025 | 3,67 | 3,84 | 3,63 | 3,64 | -2,67% | 86.797,00 |
| 13.11.2025 | 3,90 | 4,06 | 3,65 | 3,74 | -6,15% | 108.187,00 |
| 12.11.2025 | 3,91 | 4,06 | 3,82 | 3,99 | 1,40% | 102.411,00 |
| 11.11.2025 | 3,85 | 4,03 | 3,76 | 3,93 | 2,61% | 52.470,00 |
| 10.11.2025 | 4,51 | 4,59 | 3,73 | 3,83 | -13,64% | 373.785,00 |
| 07.11.2025 | 3,96 | 4,56 | 3,76 | 4,44 | 11,15% | 223.206,00 |
| 06.11.2025 | 4,26 | 4,33 | 3,85 | 3,99 | -6,34% | 72.587,00 |
| 05.11.2025 | 3,97 | 4,38 | 3,94 | 4,26 | 8,54% | 87.330,00 |
| 04.11.2025 | 4,12 | 4,18 | 3,64 | 3,93 | -6,32% | 160.315,00 |
| 03.11.2025 | 4,52 | 4,60 | 4,19 | 4,19 | -8,71% | 131.105,00 |
| 31.10.2025 | 4,50 | 4,67 | 4,40 | 4,59 | 1,32% | 64.818,00 |
| 30.10.2025 | 4,59 | 4,71 | 4,43 | 4,53 | -1,95% | 161.170,00 |
| 29.10.2025 | 4,60 | 4,83 | 4,53 | 4,62 | -0,43% | 121.337,00 |
| 28.10.2025 | 4,87 | 4,88 | 4,60 | 4,64 | -3,73% | 89.210,00 |
| 27.10.2025 | 4,76 | 4,92 | 4,61 | 4,82 | 2,34% | 92.808,00 |
| 24.10.2025 | 4,53 | 4,77 | 4,50 | 4,71 | 3,97% | 105.086,00 |
| 23.10.2025 | 4,36 | 4,59 | 4,36 | 4,53 | 2,26% | 142.640,00 |
| 22.10.2025 | 4,59 | 4,59 | 4,34 | 4,43 | -3,90% | 338.445,00 |
| 21.10.2025 | 4,71 | 4,75 | 4,53 | 4,61 | -1,07% | 121.039,00 |
| 20.10.2025 | 4,91 | 4,91 | 4,64 | 4,66 | -3,72% | 144.509,00 |
| 17.10.2025 | 4,85 | 4,94 | 4,70 | 4,84 | -0,62% | 181.338,00 |
| 16.10.2025 | 5,00 | 5,13 | 4,79 | 4,87 | -2,60% | 255.804,00 |
| 15.10.2025 | 5,43 | 5,66 | 4,95 | 5,00 | -5,30% | 836.286,00 |
| 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 |