0,140$
-2,10%
Echtzeit-Aktienkurs TEN Holdings Inc
Bid:
Ask:
Aktienkurse zur TEN Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,37 | 1,41 | 1,36 | 1,39 | 2,21% | 10.510,00 |
| 21.05.2026 | 1,30 | 1,39 | 1,30 | 1,36 | 2,26% | 11.690,00 |
| 20.05.2026 | 1,30 | 1,35 | 1,28 | 1,33 | 0,76% | 13.543,00 |
| 19.05.2026 | 1,38 | 1,39 | 1,29 | 1,32 | -4,00% | 26.013,00 |
| 18.05.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 2,61% | 12.153,00 |
| 15.05.2026 | 1,48 | 1,48 | 1,34 | 1,34 | -11,26% | 59.661,00 |
| 14.05.2026 | 1,45 | 1,55 | 1,42 | 1,51 | 7,09% | 87.479,00 |
| 13.05.2026 | 1,23 | 1,66 | 1,23 | 1,41 | 13,71% | 291.297,00 |
| 12.05.2026 | 1,27 | 1,28 | 1,21 | 1,24 | -3,13% | 13.072,00 |
| 11.05.2026 | 1,33 | 1,34 | 1,18 | 1,28 | -7,24% | 39.726,00 |
| 08.05.2026 | 1,38 | 1,39 | 1,35 | 1,38 | -2,13% | 21.046,00 |
| 07.05.2026 | 1,35 | 1,42 | 1,32 | 1,41 | 3,68% | 28.224,00 |
| 06.05.2026 | 1,34 | 1,36 | 1,31 | 1,36 | 1,49% | 16.828,00 |
| 05.05.2026 | 1,34 | 1,35 | 1,30 | 1,34 | -2,19% | 17.218,00 |
| 04.05.2026 | 1,29 | 1,42 | 1,26 | 1,37 | 12,30% | 64.355,00 |
| 01.05.2026 | 1,42 | 1,42 | 1,07 | 1,22 | -14,69% | 67.149,00 |
| 30.04.2026 | 1,39 | 1,43 | 1,39 | 1,43 | 2,88% | 6.019,00 |
| 29.04.2026 | 1,39 | 1,41 | 1,35 | 1,39 | -2,11% | 8.274,00 |
| 28.04.2026 | 1,46 | 1,50 | 1,40 | 1,42 | -5,33% | 11.974,00 |
| 27.04.2026 | 1,49 | 1,50 | 1,46 | 1,50 | 3,45% | 4.387,00 |
| 24.04.2026 | 1,54 | 1,54 | 1,45 | 1,45 | -7,64% | 14.657,00 |
| 23.04.2026 | 1,49 | 1,60 | 1,49 | 1,57 | 0,64% | 31.613,00 |
| 22.04.2026 | 1,59 | 1,60 | 1,56 | 1,56 | -3,70% | 19.479,00 |
| 21.04.2026 | 1,64 | 1,66 | 1,57 | 1,62 | 0,00% | 15.336,00 |
| 20.04.2026 | 1,57 | 1,63 | 1,51 | 1,62 | 4,52% | 46.902,00 |
| 17.04.2026 | 1,44 | 1,59 | 1,40 | 1,55 | 6,90% | 59.121,00 |
| 16.04.2026 | 1,39 | 1,46 | 1,36 | 1,45 | 0,00% | 14.506,00 |
| 15.04.2026 | 1,44 | 1,46 | 1,39 | 1,45 | -0,68% | 24.652,00 |
| 14.04.2026 | 1,40 | 1,48 | 1,40 | 1,46 | 6,57% | 24.316,00 |
| 13.04.2026 | 1,44 | 1,44 | 1,35 | 1,37 | 0,00% | 24.466,00 |
| 10.04.2026 | 1,45 | 1,45 | 1,37 | 1,37 | -2,84% | 13.554,00 |
| 09.04.2026 | 1,41 | 1,42 | 1,37 | 1,41 | -1,40% | 10.937,00 |
| 08.04.2026 | 1,46 | 1,46 | 1,42 | 1,43 | 2,14% | 6.512,00 |
| 07.04.2026 | 1,55 | 1,55 | 1,40 | 1,40 | 5,26% | 25.723,00 |
| 06.04.2026 | 1,56 | 1,56 | 1,33 | 1,33 | -11,92% | 92.227,00 |
| 02.04.2026 | 1,28 | 1,65 | 1,28 | 1,51 | 15,89% | 95.830,00 |
| 01.04.2026 | 1,23 | 1,32 | 1,22 | 1,30 | 9,50% | 71.084,00 |
| 31.03.2026 | 1,16 | 1,25 | 1,14 | 1,19 | 6,25% | 18.451,00 |
| 30.03.2026 | 1,09 | 1,16 | 1,09 | 1,12 | 4,67% | 12.018,00 |
| 27.03.2026 | 1,23 | 1,26 | 1,03 | 1,07 | -13,01% | 106.278,00 |
| 26.03.2026 | 1,37 | 1,41 | 1,23 | 1,23 | -10,22% | 31.322,00 |
| 25.03.2026 | 1,41 | 1,44 | 1,37 | 1,37 | -2,84% | 19.131,00 |
| 24.03.2026 | 1,44 | 1,45 | 1,40 | 1,41 | -2,08% | 8.081,00 |
| 23.03.2026 | 1,37 | 1,45 | 1,37 | 1,44 | 5,88% | 27.461,00 |
| 20.03.2026 | 1,36 | 1,36 | 1,29 | 1,36 | 0,74% | 48.310,00 |
| 19.03.2026 | 1,39 | 1,44 | 1,32 | 1,35 | -3,09% | 39.379,00 |
| 18.03.2026 | 1,48 | 1,48 | 1,36 | 1,39 | -5,24% | 74.067,00 |
| 17.03.2026 | 1,49 | 1,51 | 1,47 | 1,47 | -0,68% | 10.742,00 |
| 16.03.2026 | 1,55 | 1,55 | 1,47 | 1,48 | 0,00% | 13.273,00 |
| 13.03.2026 | 1,50 | 1,60 | 1,47 | 1,48 | -3,27% | 9.554,00 |
| 12.03.2026 | 1,48 | 1,58 | 1,48 | 1,53 | 2,00% | 34.838,00 |
| 11.03.2026 | 1,60 | 1,66 | 1,49 | 1,50 | -6,25% | 55.925,00 |
| 10.03.2026 | 1,68 | 1,73 | 1,59 | 1,60 | -5,33% | 20.290,00 |
| 09.03.2026 | 1,68 | 1,69 | 1,54 | 1,69 | -1,74% | 27.824,00 |
| 06.03.2026 | 1,58 | 1,73 | 1,56 | 1,72 | 8,86% | 51.030,00 |
| 05.03.2026 | 1,60 | 1,67 | 1,55 | 1,58 | 0,64% | 28.044,00 |
| 04.03.2026 | 1,46 | 1,63 | 1,46 | 1,57 | 3,29% | 9.356,00 |
| 03.03.2026 | 1,48 | 1,53 | 1,45 | 1,52 | 0,00% | 15.780,00 |
| 02.03.2026 | 1,53 | 1,55 | 1,49 | 1,52 | -1,30% | 12.861,00 |
| 27.02.2026 | 1,58 | 1,59 | 1,54 | 1,54 | -4,35% | 7.913,00 |
| 26.02.2026 | 1,58 | 1,65 | 1,57 | 1,61 | 2,55% | 41.763,00 |
| 25.02.2026 | 1,45 | 1,60 | 1,45 | 1,57 | 2,61% | 44.282,00 |
| 24.02.2026 | 1,72 | 1,73 | 1,51 | 1,53 | -10,00% | 47.313,00 |
| 23.02.2026 | 1,70 | 1,73 | 1,66 | 1,70 | -1,16% | 34.998,00 |
| 20.02.2026 | 1,84 | 1,84 | 1,67 | 1,72 | -8,02% | 51.023,00 |
| 19.02.2026 | 1,96 | 1,97 | 1,87 | 1,87 | -4,59% | 27.656,00 |
| 18.02.2026 | 2,10 | 2,16 | 1,96 | 1,96 | -6,67% | 52.467,00 |
| 17.02.2026 | 2,27 | 2,35 | 2,09 | 2,10 | -4,55% | 69.597,00 |
| 13.02.2026 | 2,19 | 2,29 | 2,16 | 2,20 | 4,76% | 69.241,00 |
| 12.02.2026 | 2,21 | 2,29 | 1,91 | 2,10 | -4,98% | 116.931,00 |
| 11.02.2026 | 2,46 | 2,50 | 2,21 | 2,21 | -9,05% | 98.937,00 |
| 10.02.2026 | 2,95 | 2,95 | 2,43 | 2,43 | -18,18% | 112.759,00 |
| 09.02.2026 | 2,94 | 3,24 | 2,92 | 2,97 | -2,62% | 204.245,00 |
| 06.02.2026 | 2,90 | 3,10 | 2,82 | 3,05 | 9,71% | 232.586,00 |
| 05.02.2026 | 2,78 | 3,10 | 2,62 | 2,78 | -3,14% | 271.726,00 |
| 04.02.2026 | 2,56 | 3,00 | 2,56 | 2,87 | 11,67% | 411.146,00 |
| 03.02.2026 | 2,52 | 2,96 | 2,41 | 2,57 | 1,98% | 319.233,00 |
| 02.02.2026 | 2,38 | 3,18 | 2,27 | 2,52 | 2,02% | 788.372,00 |
| 30.01.2026 | 3,18 | 3,18 | 2,20 | 2,47 | -22,08% | 1.004.234,00 |
| 29.01.2026 | 4,27 | 4,54 | 2,65 | 3,17 | 24,31% | 41.199.653,00 |
| 28.01.2026 | 2,39 | 2,62 | 2,17 | 2,55 | -27,56% | 2.401.666,00 |
| 27.01.2026 | 1,33 | 3,87 | 1,33 | 3,52 | 177,17% | 138.980.378,00 |
| 26.01.2026 | 1,30 | 1,33 | 1,21 | 1,27 | -3,05% | 133.867,00 |
| 23.01.2026 | 1,40 | 1,41 | 1,31 | 1,31 | -5,76% | 99.861,00 |
| 22.01.2026 | 1,26 | 1,45 | 1,23 | 1,39 | 13,01% | 304.176,00 |
| 21.01.2026 | 1,25 | 1,29 | 1,20 | 1,23 | 0,00% | 39.306,00 |
| 20.01.2026 | 1,31 | 1,31 | 1,22 | 1,23 | -6,11% | 45.039,00 |
| 16.01.2026 | 1,31 | 1,32 | 1,22 | 1,31 | 3,97% | 47.270,00 |
| 15.01.2026 | 1,27 | 1,35 | 1,23 | 1,26 | -1,56% | 103.646,00 |
| 14.01.2026 | 1,24 | 1,29 | 1,11 | 1,28 | 6,67% | 55.129,00 |
| 13.01.2026 | 1,30 | 1,30 | 1,17 | 1,20 | -7,69% | 67.835,00 |
| 12.01.2026 | 1,35 | 1,37 | 1,26 | 1,30 | 0,78% | 33.573,00 |
| 09.01.2026 | 1,38 | 1,41 | 1,24 | 1,29 | -8,51% | 203.546,00 |
| 08.01.2026 | 1,36 | 1,43 | 1,33 | 1,41 | 2,92% | 35.292,00 |
| 07.01.2026 | 1,34 | 1,38 | 1,28 | 1,37 | 0,00% | 41.369,00 |
| 06.01.2026 | 1,26 | 1,37 | 1,17 | 1,37 | 12,30% | 205.963,00 |
| 05.01.2026 | 1,27 | 1,27 | 1,20 | 1,22 | -2,40% | 72.582,00 |
| 02.01.2026 | 1,22 | 1,27 | 1,12 | 1,25 | 5,93% | 90.877,00 |
| 31.12.2025 | 1,20 | 1,23 | 1,05 | 1,18 | -4,84% | 127.699,00 |
| 30.12.2025 | 1,56 | 1,56 | 1,18 | 1,24 | -12,06% | 311.097,00 |