Echtzeit-Aktienkurs TD Ameritrade Holding Corp.
Bid:
Ask:
Aktienkurse zur TD Ameritrade Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,85 | 1,97 | 1,77 | 1,84 | -1,60% | 112.255,00 |
| 16.05.2024 | 1,86 | 1,89 | 1,85 | 1,87 | -1,06% | 16.736,00 |
| 15.05.2024 | 1,92 | 1,92 | 1,85 | 1,89 | 2,16% | 69.472,00 |
| 14.05.2024 | 1,86 | 1,91 | 1,79 | 1,85 | 6,94% | 224.033,00 |
| 13.05.2024 | 1,75 | 1,76 | 1,71 | 1,73 | 0,00% | 39.104,00 |
| 10.05.2024 | 1,71 | 1,74 | 1,71 | 1,73 | 1,17% | 21.014,00 |
| 09.05.2024 | 1,74 | 1,75 | 1,71 | 1,71 | 0,00% | 5.812,00 |
| 08.05.2024 | 1,75 | 1,75 | 1,70 | 1,71 | -1,72% | 22.222,00 |
| 07.05.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -0,57% | 8.631,00 |
| 06.05.2024 | 1,73 | 1,77 | 1,72 | 1,75 | 2,34% | 11.253,00 |
| 03.05.2024 | 1,75 | 1,77 | 1,70 | 1,71 | -0,58% | 60.512,00 |
| 02.05.2024 | 1,73 | 1,74 | 1,70 | 1,72 | 0,58% | 34.868,00 |
| 01.05.2024 | 1,75 | 1,80 | 1,70 | 1,71 | -4,47% | 107.289,00 |
| 30.04.2024 | 1,69 | 1,79 | 1,69 | 1,79 | 5,54% | 41.831,00 |
| 29.04.2024 | 1,69 | 1,72 | 1,69 | 1,70 | -0,82% | 10.066,00 |
| 26.04.2024 | 1,72 | 1,79 | 1,68 | 1,71 | -0,58% | 22.818,00 |
| 25.04.2024 | 1,72 | 1,75 | 1,70 | 1,72 | -2,82% | 28.770,00 |
| 24.04.2024 | 1,73 | 1,82 | 1,73 | 1,77 | 1,14% | 29.419,00 |
| 23.04.2024 | 1,79 | 1,79 | 1,72 | 1,75 | 0,57% | 13.328,00 |
| 22.04.2024 | 1,72 | 1,88 | 1,72 | 1,74 | 1,75% | 46.200,00 |
| 19.04.2024 | 1,72 | 1,78 | 1,67 | 1,71 | -2,29% | 85.744,00 |
| 18.04.2024 | 1,72 | 1,75 | 1,71 | 1,75 | 2,34% | 22.419,00 |
| 17.04.2024 | 1,74 | 1,75 | 1,70 | 1,71 | 0,59% | 38.178,00 |
| 16.04.2024 | 1,70 | 1,72 | 1,69 | 1,70 | 0,59% | 28.779,00 |
| 15.04.2024 | 1,85 | 1,85 | 1,69 | 1,69 | -7,14% | 57.661,00 |
| 12.04.2024 | 1,82 | 1,93 | 1,80 | 1,82 | -1,09% | 52.818,00 |
| 11.04.2024 | 1,90 | 1,92 | 1,84 | 1,84 | -4,07% | 141.021,00 |
| 10.04.2024 | 1,81 | 1,93 | 1,79 | 1,92 | 2,57% | 29.238,00 |
| 09.04.2024 | 1,78 | 1,98 | 1,78 | 1,87 | 3,89% | 76.053,00 |
| 08.04.2024 | 1,66 | 1,92 | 1,66 | 1,80 | 8,43% | 258.705,00 |
| 05.04.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 0,00% | 19.987,00 |
| 04.04.2024 | 1,67 | 1,70 | 1,65 | 1,66 | 0,61% | 31.908,00 |
| 03.04.2024 | 1,70 | 1,72 | 1,65 | 1,65 | -3,51% | 48.707,00 |
| 02.04.2024 | 1,75 | 1,75 | 1,70 | 1,71 | -1,72% | 9.627,00 |
| 01.04.2024 | 1,75 | 1,76 | 1,72 | 1,74 | -1,69% | 14.614,00 |
| 28.03.2024 | 1,74 | 1,80 | 1,74 | 1,77 | 0,57% | 26.461,00 |
| 27.03.2024 | 1,73 | 1,77 | 1,71 | 1,76 | 1,15% | 7.087,00 |
| 26.03.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -0,11% | 4.379,00 |
| 25.03.2024 | 1,72 | 1,77 | 1,72 | 1,74 | 1,28% | 16.327,00 |
| 22.03.2024 | 1,73 | 1,78 | 1,71 | 1,72 | -0,58% | 21.735,00 |
| 21.03.2024 | 1,70 | 1,79 | 1,70 | 1,73 | 1,76% | 61.262,00 |
| 20.03.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 1,19% | 19.495,00 |
| 19.03.2024 | 1,70 | 1,72 | 1,67 | 1,68 | -1,18% | 23.377,00 |
| 18.03.2024 | 1,69 | 1,70 | 1,67 | 1,70 | -0,58% | 25.505,00 |
| 15.03.2024 | 1,72 | 1,72 | 1,68 | 1,71 | 0,59% | 22.504,00 |
| 14.03.2024 | 1,73 | 1,74 | 1,68 | 1,70 | -2,86% | 17.963,00 |
| 13.03.2024 | 1,73 | 1,76 | 1,72 | 1,75 | 0,00% | 16.442,00 |
| 12.03.2024 | 1,79 | 1,79 | 1,69 | 1,75 | 1,74% | 39.155,00 |
| 11.03.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 1,18% | 12.377,00 |
| 08.03.2024 | 1,76 | 1,79 | 1,68 | 1,70 | -1,73% | 58.955,00 |
| 07.03.2024 | 1,77 | 1,77 | 1,70 | 1,73 | 0,00% | 48.055,00 |
| 06.03.2024 | 1,68 | 1,75 | 1,68 | 1,73 | 2,98% | 72.236,00 |
| 05.03.2024 | 1,68 | 1,69 | 1,68 | 1,68 | -0,59% | 20.262,00 |
| 04.03.2024 | 1,69 | 1,71 | 1,68 | 1,69 | -1,17% | 28.744,00 |
| 01.03.2024 | 1,69 | 1,74 | 1,68 | 1,71 | 0,59% | 25.771,00 |
| 29.02.2024 | 1,73 | 1,73 | 1,68 | 1,70 | -1,73% | 37.887,00 |
| 28.02.2024 | 1,75 | 1,75 | 1,68 | 1,73 | 1,17% | 13.399,00 |
| 27.02.2024 | 1,70 | 1,74 | 1,70 | 1,71 | 0,59% | 39.676,00 |
| 26.02.2024 | 1,71 | 1,75 | 1,69 | 1,70 | 0,59% | 26.705,00 |
| 23.02.2024 | 1,75 | 1,76 | 1,68 | 1,69 | -3,43% | 36.527,00 |
| 22.02.2024 | 1,77 | 1,83 | 1,66 | 1,75 | -2,78% | 173.463,00 |
| 21.02.2024 | 1,84 | 1,85 | 1,78 | 1,80 | -1,10% | 55.367,00 |
| 20.02.2024 | 1,83 | 1,85 | 1,70 | 1,82 | 1,68% | 64.844,00 |
| 16.02.2024 | 1,90 | 1,90 | 1,77 | 1,79 | -5,29% | 114.452,00 |
| 15.02.2024 | 1,79 | 1,89 | 1,78 | 1,89 | 8,62% | 48.419,00 |
| 14.02.2024 | 1,99 | 2,00 | 1,70 | 1,74 | 2,35% | 421.452,00 |
| 13.02.2024 | 1,70 | 1,80 | 1,68 | 1,70 | -2,86% | 36.090,00 |
| 12.02.2024 | 1,77 | 1,80 | 1,70 | 1,75 | 0,00% | 79.455,00 |
| 09.02.2024 | 1,77 | 1,77 | 1,69 | 1,75 | 3,55% | 36.564,00 |
| 08.02.2024 | 1,67 | 1,76 | 1,67 | 1,69 | -1,17% | 51.516,00 |
| 07.02.2024 | 1,75 | 1,75 | 1,66 | 1,71 | 1,18% | 20.932,00 |
| 06.02.2024 | 1,71 | 1,78 | 1,67 | 1,69 | -1,17% | 40.872,00 |
| 05.02.2024 | 1,69 | 1,77 | 1,67 | 1,71 | 1,24% | 52.716,00 |
| 02.02.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -1,23% | 9.309,00 |
| 01.02.2024 | 1,72 | 1,75 | 1,69 | 1,71 | 1,79% | 18.914,00 |
| 31.01.2024 | 1,68 | 1,74 | 1,68 | 1,68 | 0,00% | 22.337,00 |
| 30.01.2024 | 1,68 | 1,75 | 1,68 | 1,68 | -1,75% | 20.539,00 |
| 29.01.2024 | 1,79 | 1,80 | 1,70 | 1,71 | -1,72% | 38.040,00 |
| 26.01.2024 | 1,70 | 1,79 | 1,67 | 1,74 | 5,45% | 61.247,00 |
| 25.01.2024 | 1,80 | 1,82 | 1,65 | 1,65 | -2,94% | 82.981,00 |
| 24.01.2024 | 1,74 | 1,74 | 1,70 | 1,70 | 0,00% | 23.319,00 |
| 23.01.2024 | 1,70 | 1,72 | 1,70 | 1,70 | -0,58% | 13.044,00 |
| 22.01.2024 | 1,72 | 1,74 | 1,70 | 1,71 | 0,59% | 10.598,00 |
| 19.01.2024 | 1,70 | 1,73 | 1,68 | 1,70 | 0,00% | 53.039,00 |
| 18.01.2024 | 1,70 | 1,73 | 1,70 | 1,70 | -1,16% | 7.648,00 |
| 17.01.2024 | 1,77 | 1,77 | 1,70 | 1,72 | -2,82% | 35.599,00 |
| 16.01.2024 | 1,75 | 1,77 | 1,72 | 1,77 | 0,06% | 24.981,00 |
| 12.01.2024 | 1,79 | 1,79 | 1,76 | 1,77 | 0,51% | 25.379,00 |
| 11.01.2024 | 1,75 | 1,83 | 1,75 | 1,76 | -1,12% | 16.561,00 |
| 10.01.2024 | 1,79 | 1,80 | 1,76 | 1,78 | 1,14% | 32.193,00 |
| 09.01.2024 | 1,80 | 1,80 | 1,75 | 1,76 | -0,56% | 18.082,00 |
| 08.01.2024 | 1,80 | 1,80 | 1,75 | 1,77 | -0,56% | 9.182,00 |
| 05.01.2024 | 1,78 | 1,81 | 1,76 | 1,78 | 0,00% | 17.439,00 |
| 04.01.2024 | 1,85 | 1,85 | 1,75 | 1,78 | -3,78% | 64.664,00 |
| 03.01.2024 | 1,87 | 1,87 | 1,76 | 1,85 | 1,09% | 25.422,00 |
| 02.01.2024 | 1,80 | 1,88 | 1,77 | 1,83 | 1,67% | 26.547,00 |
| 29.12.2023 | 1,90 | 1,90 | 1,70 | 1,80 | -3,74% | 103.965,00 |
| 28.12.2023 | 1,81 | 1,94 | 1,78 | 1,87 | 6,25% | 81.823,00 |
| 27.12.2023 | 1,80 | 1,84 | 1,74 | 1,76 | -2,76% | 67.940,00 |
| 26.12.2023 | 1,81 | 1,84 | 1,78 | 1,81 | -1,63% | 44.851,00 |