Echtzeit-Aktienkurs TD Ameritrade Holding Corp.
Bid:
Ask:
Aktienkurse zur TD Ameritrade Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 1,41 | 1,42 | 1,38 | 1,39 | -2,11% | 35.213,00 |
| 14.10.2024 | 1,44 | 1,51 | 1,38 | 1,42 | -3,40% | 35.041,00 |
| 11.10.2024 | 1,46 | 1,49 | 1,43 | 1,47 | 0,00% | 22.198,00 |
| 10.10.2024 | 1,50 | 1,52 | 1,41 | 1,47 | -0,68% | 98.333,00 |
| 09.10.2024 | 1,54 | 1,54 | 1,43 | 1,48 | -5,73% | 55.355,00 |
| 08.10.2024 | 1,60 | 1,67 | 1,55 | 1,57 | -3,68% | 114.192,00 |
| 07.10.2024 | 1,52 | 1,66 | 1,51 | 1,63 | 6,54% | 188.894,00 |
| 04.10.2024 | 1,63 | 1,65 | 1,51 | 1,53 | -5,56% | 157.599,00 |
| 03.10.2024 | 1,65 | 1,79 | 1,56 | 1,62 | 4,52% | 831.326,00 |
| 02.10.2024 | 1,42 | 1,60 | 1,42 | 1,55 | 14,81% | 598.329,00 |
| 01.10.2024 | 1,45 | 1,48 | 1,35 | 1,35 | -4,26% | 21.156,00 |
| 30.09.2024 | 1,48 | 1,48 | 1,41 | 1,41 | 0,71% | 34.487,00 |
| 27.09.2024 | 1,32 | 1,47 | 1,32 | 1,40 | 6,06% | 118.670,00 |
| 26.09.2024 | 1,35 | 1,45 | 1,32 | 1,32 | 0,76% | 23.087,00 |
| 25.09.2024 | 1,41 | 1,41 | 1,31 | 1,31 | -5,76% | 32.684,00 |
| 24.09.2024 | 1,37 | 1,44 | 1,35 | 1,39 | 6,92% | 166.961,00 |
| 23.09.2024 | 1,33 | 1,38 | 1,30 | 1,30 | -0,76% | 6.870,00 |
| 20.09.2024 | 1,35 | 1,37 | 1,31 | 1,31 | -4,38% | 9.705,00 |
| 19.09.2024 | 1,38 | 1,40 | 1,36 | 1,37 | 2,24% | 13.973,00 |
| 18.09.2024 | 1,39 | 1,39 | 1,33 | 1,34 | -2,90% | 6.015,00 |
| 17.09.2024 | 1,36 | 1,39 | 1,31 | 1,38 | 2,99% | 22.215,00 |
| 16.09.2024 | 1,31 | 1,35 | 1,28 | 1,34 | 2,29% | 71.196,00 |
| 13.09.2024 | 1,22 | 1,32 | 1,22 | 1,31 | 6,50% | 17.973,00 |
| 12.09.2024 | 1,24 | 1,24 | 1,21 | 1,23 | 0,82% | 17.540,00 |
| 11.09.2024 | 1,22 | 1,22 | 1,21 | 1,22 | -1,61% | 16.717,00 |
| 10.09.2024 | 1,21 | 1,24 | 1,19 | 1,24 | 3,33% | 23.478,00 |
| 09.09.2024 | 1,24 | 1,25 | 1,20 | 1,20 | -2,44% | 14.981,00 |
| 06.09.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | 9.608,00 |
| 05.09.2024 | 1,25 | 1,32 | 1,24 | 1,24 | 0,00% | 12.186,00 |
| 04.09.2024 | 1,23 | 1,28 | 1,23 | 1,24 | -0,80% | 4.307,00 |
| 03.09.2024 | 1,28 | 1,34 | 1,25 | 1,25 | -3,10% | 27.564,00 |
| 30.08.2024 | 1,37 | 1,37 | 1,26 | 1,29 | -5,15% | 19.335,00 |
| 29.08.2024 | 1,32 | 1,36 | 1,27 | 1,36 | 7,94% | 39.009,00 |
| 28.08.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 2,44% | 10.142,00 |
| 27.08.2024 | 1,32 | 1,38 | 1,23 | 1,23 | -8,21% | 74.013,00 |
| 26.08.2024 | 1,23 | 1,36 | 1,22 | 1,34 | 10,74% | 70.872,00 |
| 23.08.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 0,00% | 24.779,00 |
| 22.08.2024 | 1,23 | 1,24 | 1,20 | 1,21 | 0,00% | 34.306,00 |
| 21.08.2024 | 1,21 | 1,23 | 1,20 | 1,21 | 0,00% | 16.491,00 |
| 20.08.2024 | 1,25 | 1,25 | 1,20 | 1,21 | -0,82% | 37.835,00 |
| 19.08.2024 | 1,22 | 1,22 | 1,20 | 1,22 | 1,67% | 32.148,00 |
| 16.08.2024 | 1,22 | 1,27 | 1,16 | 1,20 | -3,07% | 47.202,00 |
| 15.08.2024 | 1,25 | 1,26 | 1,20 | 1,24 | 1,48% | 52.063,00 |
| 14.08.2024 | 1,30 | 1,30 | 1,22 | 1,22 | -5,35% | 27.233,00 |
| 13.08.2024 | 1,40 | 1,40 | 1,25 | 1,29 | -6,59% | 93.886,00 |
| 12.08.2024 | 1,37 | 1,40 | 1,37 | 1,38 | 0,73% | 8.177,00 |
| 09.08.2024 | 1,39 | 1,42 | 1,37 | 1,37 | -1,44% | 12.291,00 |
| 08.08.2024 | 1,38 | 1,42 | 1,38 | 1,39 | -0,36% | 19.116,00 |
| 07.08.2024 | 1,47 | 1,47 | 1,38 | 1,40 | -2,45% | 18.496,00 |
| 06.08.2024 | 1,45 | 1,54 | 1,39 | 1,43 | 0,00% | 43.629,00 |
| 05.08.2024 | 1,47 | 1,47 | 1,41 | 1,43 | -2,05% | 37.444,00 |
| 02.08.2024 | 1,47 | 1,50 | 1,44 | 1,46 | -2,67% | 26.611,00 |
| 01.08.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -2,60% | 45.321,00 |
| 31.07.2024 | 1,60 | 1,60 | 1,54 | 1,54 | -0,65% | 12.180,00 |
| 30.07.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -0,64% | 5.775,00 |
| 29.07.2024 | 1,57 | 1,60 | 1,54 | 1,56 | 0,65% | 10.866,00 |
| 26.07.2024 | 1,59 | 1,59 | 1,54 | 1,55 | -0,64% | 8.554,00 |
| 25.07.2024 | 1,60 | 1,61 | 1,53 | 1,56 | -1,27% | 9.524,00 |
| 24.07.2024 | 1,63 | 1,64 | 1,55 | 1,58 | 0,00% | 8.680,00 |
| 23.07.2024 | 1,52 | 1,59 | 1,52 | 1,58 | 3,95% | 14.500,00 |
| 22.07.2024 | 1,55 | 1,55 | 1,51 | 1,52 | -1,30% | 9.908,00 |
| 19.07.2024 | 1,55 | 1,57 | 1,53 | 1,54 | -1,91% | 11.749,00 |
| 18.07.2024 | 1,57 | 1,60 | 1,57 | 1,57 | -1,26% | 6.865,00 |
| 17.07.2024 | 1,59 | 1,62 | 1,56 | 1,59 | 0,00% | 18.497,00 |
| 16.07.2024 | 1,61 | 1,62 | 1,56 | 1,59 | 1,27% | 13.078,00 |
| 15.07.2024 | 1,62 | 1,62 | 1,50 | 1,57 | -3,09% | 73.488,00 |
| 12.07.2024 | 1,62 | 1,64 | 1,61 | 1,62 | 0,00% | 14.387,00 |
| 11.07.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -1,22% | 9.404,00 |
| 10.07.2024 | 1,63 | 1,65 | 1,60 | 1,64 | 1,23% | 25.873,00 |
| 09.07.2024 | 1,63 | 1,63 | 1,60 | 1,62 | -0,61% | 8.097,00 |
| 08.07.2024 | 1,62 | 1,64 | 1,61 | 1,63 | -1,21% | 8.773,00 |
| 05.07.2024 | 1,64 | 1,65 | 1,62 | 1,65 | 0,00% | 11.988,00 |
| 03.07.2024 | 1,62 | 1,67 | 1,57 | 1,65 | 0,92% | 46.295,00 |
| 02.07.2024 | 1,65 | 1,66 | 1,60 | 1,64 | -0,30% | 57.065,00 |
| 01.07.2024 | 1,68 | 1,70 | 1,64 | 1,64 | -1,74% | 7.981,00 |
| 28.06.2024 | 1,66 | 1,68 | 1,65 | 1,67 | -0,65% | 5.990,00 |
| 27.06.2024 | 1,65 | 1,69 | 1,63 | 1,68 | 2,44% | 11.009,00 |
| 26.06.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,00% | 4.212,00 |
| 25.06.2024 | 1,67 | 1,67 | 1,64 | 1,64 | 0,00% | 10.012,00 |
| 24.06.2024 | 1,64 | 1,73 | 1,64 | 1,64 | -3,53% | 36.107,00 |
| 21.06.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 2,41% | 6.111,00 |
| 20.06.2024 | 1,65 | 1,67 | 1,65 | 1,66 | 0,00% | 10.729,00 |
| 18.06.2024 | 1,72 | 1,72 | 1,66 | 1,66 | -2,35% | 9.215,00 |
| 17.06.2024 | 1,72 | 1,72 | 1,69 | 1,70 | 0,59% | 18.270,00 |
| 14.06.2024 | 1,68 | 1,71 | 1,68 | 1,69 | 0,00% | 9.925,00 |
| 13.06.2024 | 1,70 | 1,71 | 1,67 | 1,69 | -1,74% | 9.458,00 |