Echtzeit-Aktienkurs TD Ameritrade Holding Corp.
Bid:
Ask:
Aktienkurse zur TD Ameritrade Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -0,49% | 3.105,00 |
| 12.03.2025 | 1,06 | 1,06 | 1,02 | 1,03 | 0,00% | 5.319,00 |
| 11.03.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 0,98% | 4.735,00 |
| 10.03.2025 | 1,06 | 1,08 | 1,02 | 1,02 | -5,56% | 17.951,00 |
| 07.03.2025 | 1,05 | 1,09 | 1,05 | 1,08 | 2,86% | 27.930,00 |
| 06.03.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 2,94% | 16.329,00 |
| 05.03.2025 | 1,04 | 1,04 | 1,01 | 1,02 | 0,00% | 19.454,00 |
| 04.03.2025 | 1,01 | 1,03 | 0,98 | 1,02 | 2,00% | 74.572,00 |
| 03.03.2025 | 1,01 | 1,05 | 1,00 | 1,00 | -2,91% | 44.685,00 |
| 28.02.2025 | 1,02 | 1,03 | 1,00 | 1,03 | 1,98% | 43.597,00 |
| 27.02.2025 | 1,01 | 1,08 | 1,01 | 1,01 | -0,98% | 40.556,00 |
| 26.02.2025 | 1,04 | 1,04 | 1,01 | 1,02 | 0,99% | 23.672,00 |
| 25.02.2025 | 0,99 | 1,03 | 0,99 | 1,01 | -0,98% | 25.888,00 |
| 24.02.2025 | 1,01 | 1,07 | 1,01 | 1,02 | -0,97% | 15.368,00 |
| 21.02.2025 | 1,13 | 1,13 | 1,03 | 1,03 | -8,85% | 22.760,00 |
| 20.02.2025 | 1,08 | 1,13 | 1,03 | 1,13 | 4,63% | 19.546,00 |
| 19.02.2025 | 1,07 | 1,09 | 1,04 | 1,08 | 4,85% | 12.483,00 |
| 18.02.2025 | 1,09 | 1,12 | 1,03 | 1,03 | -4,63% | 20.217,00 |
| 14.02.2025 | 1,09 | 1,14 | 1,06 | 1,08 | -1,82% | 9.212,00 |
| 13.02.2025 | 1,09 | 1,12 | 1,05 | 1,10 | 0,00% | 4.385,00 |
| 12.02.2025 | 1,12 | 1,19 | 1,08 | 1,10 | 0,00% | 25.454,00 |
| 11.02.2025 | 1,09 | 1,10 | 1,04 | 1,10 | 2,80% | 53.157,00 |
| 10.02.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -2,64% | 9.825,00 |
| 07.02.2025 | 1,17 | 1,19 | 1,07 | 1,10 | -8,42% | 83.081,00 |
| 06.02.2025 | 1,02 | 1,20 | 1,02 | 1,20 | 16,50% | 348.998,00 |
| 05.02.2025 | 1,00 | 1,03 | 1,00 | 1,03 | 1,98% | 8.222,00 |
| 04.02.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -1,94% | 19.918,00 |
| 03.02.2025 | 1,01 | 1,03 | 0,96 | 1,03 | 1,98% | 40.556,00 |
| 31.01.2025 | 1,04 | 1,05 | 1,00 | 1,01 | 0,00% | 26.286,00 |
| 30.01.2025 | 1,05 | 1,05 | 1,00 | 1,01 | -0,98% | 9.611,00 |
| 29.01.2025 | 1,02 | 1,06 | 0,99 | 1,02 | -1,92% | 23.612,00 |
| 28.01.2025 | 1,04 | 1,04 | 1,01 | 1,04 | -1,89% | 29.641,00 |
| 27.01.2025 | 1,09 | 1,14 | 1,04 | 1,06 | 1,92% | 67.681,00 |
| 24.01.2025 | 1,02 | 1,05 | 1,02 | 1,04 | 2,87% | 11.551,00 |
| 23.01.2025 | 1,02 | 1,03 | 0,98 | 1,01 | 0,10% | 83.729,00 |
| 22.01.2025 | 1,03 | 1,06 | 1,01 | 1,01 | -3,81% | 9.841,00 |
| 21.01.2025 | 1,04 | 1,07 | 1,02 | 1,05 | 2,44% | 8.096,00 |
| 17.01.2025 | 1,03 | 1,07 | 1,00 | 1,03 | 2,50% | 42.589,00 |
| 16.01.2025 | 1,14 | 1,14 | 1,00 | 1,00 | -6,54% | 97.157,00 |
| 15.01.2025 | 1,09 | 1,13 | 0,99 | 1,07 | 0,00% | 71.872,00 |
| 14.01.2025 | 1,03 | 1,07 | 1,01 | 1,07 | 7,00% | 21.485,00 |
| 13.01.2025 | 1,05 | 1,08 | 1,00 | 1,00 | -5,66% | 12.665,00 |
| 10.01.2025 | 1,12 | 1,13 | 1,05 | 1,06 | -6,19% | 19.908,00 |
| 08.01.2025 | 1,16 | 1,18 | 1,11 | 1,13 | -0,88% | 19.948,00 |
| 07.01.2025 | 1,17 | 1,20 | 1,14 | 1,14 | -4,20% | 13.984,00 |
| 06.01.2025 | 1,22 | 1,23 | 1,18 | 1,19 | 0,00% | 17.329,00 |
| 03.01.2025 | 1,22 | 1,22 | 1,17 | 1,19 | -1,65% | 37.480,00 |
| 02.01.2025 | 1,23 | 1,27 | 1,17 | 1,21 | 0,83% | 45.752,00 |
| 31.12.2024 | 1,13 | 1,21 | 1,12 | 1,20 | 8,11% | 233.662,00 |
| 30.12.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -2,72% | 62.677,00 |
| 27.12.2024 | 1,13 | 1,16 | 1,12 | 1,14 | 0,97% | 28.152,00 |
| 26.12.2024 | 1,16 | 1,16 | 1,11 | 1,13 | 0,00% | 21.338,00 |
| 24.12.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 0,89% | 11.350,00 |
| 23.12.2024 | 1,12 | 1,15 | 1,09 | 1,12 | 0,00% | 36.625,00 |
| 20.12.2024 | 1,06 | 1,14 | 1,06 | 1,12 | 2,75% | 28.748,00 |
| 19.12.2024 | 1,12 | 1,16 | 1,09 | 1,09 | -3,54% | 44.705,00 |
| 18.12.2024 | 1,15 | 1,17 | 1,11 | 1,13 | -3,34% | 33.319,00 |
| 17.12.2024 | 1,14 | 1,19 | 1,12 | 1,17 | 1,21% | 17.735,00 |
| 16.12.2024 | 1,18 | 1,22 | 1,14 | 1,16 | -3,75% | 25.426,00 |
| 13.12.2024 | 1,18 | 1,20 | 1,12 | 1,20 | 4,35% | 44.420,00 |
| 12.12.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -4,17% | 17.443,00 |
| 11.12.2024 | 1,20 | 1,22 | 1,16 | 1,20 | -0,83% | 18.713,00 |
| 10.12.2024 | 1,24 | 1,26 | 1,18 | 1,21 | -0,82% | 14.238,00 |
| 09.12.2024 | 1,18 | 1,27 | 1,18 | 1,22 | 3,39% | 37.639,00 |
| 06.12.2024 | 1,21 | 1,21 | 1,16 | 1,18 | 0,00% | 18.850,00 |
| 05.12.2024 | 1,23 | 1,25 | 1,17 | 1,18 | -5,60% | 35.524,00 |
| 04.12.2024 | 1,24 | 1,25 | 1,19 | 1,25 | 2,46% | 19.784,00 |
| 03.12.2024 | 1,23 | 1,23 | 1,19 | 1,22 | 3,39% | 10.038,00 |
| 02.12.2024 | 1,26 | 1,27 | 1,18 | 1,18 | -4,07% | 21.942,00 |
| 29.11.2024 | 1,25 | 1,25 | 1,22 | 1,23 | 0,82% | 3.876,00 |
| 27.11.2024 | 1,22 | 1,27 | 1,22 | 1,22 | -1,61% | 7.182,00 |
| 26.11.2024 | 1,25 | 1,28 | 1,23 | 1,24 | -2,36% | 8.696,00 |
| 25.11.2024 | 1,25 | 1,28 | 1,23 | 1,27 | 0,79% | 24.645,00 |
| 22.11.2024 | 1,17 | 1,27 | 1,17 | 1,26 | 7,78% | 31.129,00 |
| 20.11.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -0,93% | 5.556,00 |
| 19.11.2024 | 1,11 | 1,22 | 1,10 | 1,18 | 5,36% | 66.008,00 |
| 18.11.2024 | 1,13 | 1,14 | 1,10 | 1,12 | -0,88% | 15.264,00 |
| 15.11.2024 | 1,14 | 1,15 | 1,13 | 1,13 | 0,00% | 16.718,00 |
| 14.11.2024 | 1,18 | 1,18 | 1,13 | 1,13 | -4,24% | 29.098,00 |
| 13.11.2024 | 1,19 | 1,21 | 1,18 | 1,18 | -0,84% | 40.037,00 |
| 12.11.2024 | 1,21 | 1,22 | 1,19 | 1,19 | -1,65% | 17.020,00 |
| 11.11.2024 | 1,25 | 1,25 | 1,20 | 1,21 | -1,63% | 13.104,00 |
| 08.11.2024 | 1,26 | 1,31 | 1,21 | 1,23 | -3,91% | 27.211,00 |
| 07.11.2024 | 1,29 | 1,33 | 1,27 | 1,28 | 0,79% | 25.959,00 |
| 06.11.2024 | 1,23 | 1,28 | 1,22 | 1,27 | 4,96% | 25.982,00 |
| 05.11.2024 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | 19.347,00 |
| 04.11.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -5,47% | 36.497,00 |
| 01.11.2024 | 1,27 | 1,30 | 1,26 | 1,28 | -0,78% | 15.278,00 |
| 31.10.2024 | 1,32 | 1,32 | 1,28 | 1,29 | -4,44% | 36.879,00 |
| 30.10.2024 | 1,34 | 1,38 | 1,30 | 1,35 | -1,32% | 31.912,00 |
| 29.10.2024 | 1,35 | 1,37 | 1,33 | 1,37 | 2,86% | 23.646,00 |
| 28.10.2024 | 1,33 | 1,39 | 1,33 | 1,33 | -1,85% | 31.290,00 |
| 25.10.2024 | 1,36 | 1,38 | 1,33 | 1,36 | -1,81% | 7.678,00 |
| 24.10.2024 | 1,31 | 1,38 | 1,30 | 1,38 | 3,76% | 20.232,00 |
| 23.10.2024 | 1,32 | 1,39 | 1,32 | 1,33 | -1,48% | 22.712,00 |
| 22.10.2024 | 1,36 | 1,38 | 1,34 | 1,35 | -2,88% | 16.138,00 |
| 21.10.2024 | 1,38 | 1,41 | 1,38 | 1,39 | -1,42% | 7.763,00 |
| 18.10.2024 | 1,41 | 1,43 | 1,38 | 1,41 | 2,17% | 9.749,00 |
| 17.10.2024 | 1,39 | 1,41 | 1,36 | 1,38 | -2,13% | 8.924,00 |
| 16.10.2024 | 1,42 | 1,42 | 1,35 | 1,41 | 1,44% | 71.742,00 |