0,195$
-88,79%
Echtzeit-Aktienkurs TDH Holdings
Bid:
Ask:
Aktienkurse zur TDH Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,19 | 1,68 | 1,08 | 1,14 | 1,60% | 4.266.067,00 |
| 15.09.2025 | 1,16 | 1,19 | 1,11 | 1,12 | -2,60% | 22.460,00 |
| 12.09.2025 | 1,12 | 1,20 | 1,12 | 1,15 | -0,86% | 15.982,00 |
| 11.09.2025 | 1,11 | 1,17 | 1,06 | 1,16 | -1,69% | 20.834,00 |
| 10.09.2025 | 1,20 | 1,24 | 1,06 | 1,18 | -1,67% | 56.031,00 |
| 09.09.2025 | 1,11 | 1,23 | 1,06 | 1,20 | 14,29% | 162.836,00 |
| 08.09.2025 | 1,04 | 1,05 | 1,03 | 1,05 | 2,94% | 1.709.312,00 |
| 05.09.2025 | 1,05 | 1,06 | 1,02 | 1,02 | -9,73% | 936,00 |
| 13.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,99% | 2.914,00 |
| 12.12.2024 | 1,20 | 1,20 | 1,12 | 1,12 | -2,70% | 689,00 |
| 11.12.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -3,75% | 2.251,00 |
| 10.12.2024 | 1,16 | 1,20 | 1,10 | 1,19 | 2,12% | 16.676,00 |
| 09.12.2024 | 1,13 | 1,19 | 1,13 | 1,17 | -1,68% | 6.894,00 |
| 06.12.2024 | 1,17 | 1,23 | 1,17 | 1,19 | 1,71% | 3.562,00 |
| 05.12.2024 | 1,19 | 1,19 | 1,12 | 1,17 | -0,85% | 12.892,00 |
| 04.12.2024 | 1,18 | 1,22 | 1,17 | 1,18 | -0,84% | 13.415,00 |
| 03.12.2024 | 1,16 | 1,22 | 1,15 | 1,19 | -0,12% | 8.087,00 |
| 02.12.2024 | 1,24 | 1,24 | 1,18 | 1,19 | -3,14% | 12.874,00 |
| 29.11.2024 | 1,19 | 1,24 | 1,19 | 1,23 | 4,24% | 3.538,00 |
| 27.11.2024 | 1,21 | 1,23 | 1,18 | 1,18 | 2,61% | 7.888,00 |
| 26.11.2024 | 1,20 | 1,21 | 1,15 | 1,15 | -3,36% | 3.722,00 |
| 25.11.2024 | 1,15 | 1,20 | 1,15 | 1,19 | 2,59% | 12.655,00 |
| 22.11.2024 | 1,19 | 1,23 | 1,16 | 1,16 | -5,69% | 37.909,00 |
| 20.11.2024 | 1,21 | 1,24 | 1,20 | 1,23 | 1,65% | 7.118,00 |
| 19.11.2024 | 1,22 | 1,23 | 1,19 | 1,21 | 0,83% | 9.157,00 |
| 18.11.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,00% | 21.472,00 |
| 15.11.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -0,83% | 9.800,00 |
| 14.11.2024 | 1,20 | 1,25 | 1,20 | 1,21 | -2,42% | 22.810,00 |
| 13.11.2024 | 1,23 | 1,26 | 1,20 | 1,24 | -1,59% | 14.222,00 |
| 12.11.2024 | 1,26 | 1,30 | 1,25 | 1,26 | -0,79% | 13.327,00 |
| 11.11.2024 | 1,25 | 1,29 | 1,25 | 1,27 | 0,00% | 15.099,00 |
| 08.11.2024 | 1,27 | 1,33 | 1,26 | 1,27 | -2,65% | 29.649,00 |
| 07.11.2024 | 1,27 | 1,37 | 1,27 | 1,30 | 1,92% | 26.002,00 |
| 06.11.2024 | 1,27 | 1,30 | 1,27 | 1,28 | -0,78% | 12.528,00 |
| 05.11.2024 | 1,28 | 1,33 | 1,28 | 1,29 | -0,77% | 13.466,00 |
| 04.11.2024 | 1,30 | 1,33 | 1,26 | 1,30 | -2,26% | 8.074,00 |
| 01.11.2024 | 1,25 | 1,33 | 1,25 | 1,33 | 3,91% | 8.522,00 |
| 31.10.2024 | 1,25 | 1,31 | 1,25 | 1,28 | -0,04% | 5.582,00 |
| 30.10.2024 | 1,28 | 1,33 | 1,28 | 1,28 | -1,12% | 10.079,00 |
| 29.10.2024 | 1,27 | 1,40 | 1,25 | 1,30 | 1,17% | 23.413,00 |
| 28.10.2024 | 1,25 | 1,30 | 1,25 | 1,28 | 2,39% | 11.837,00 |
| 25.10.2024 | 1,25 | 1,31 | 1,25 | 1,25 | -2,34% | 24.456,00 |
| 24.10.2024 | 1,29 | 1,30 | 1,25 | 1,28 | -0,78% | 25.192,00 |
| 23.10.2024 | 1,28 | 1,30 | 1,25 | 1,29 | -0,77% | 33.523,00 |
| 22.10.2024 | 1,24 | 1,33 | 1,24 | 1,30 | 4,84% | 37.510,00 |
| 21.10.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -0,80% | 43.142,00 |
| 18.10.2024 | 1,25 | 1,27 | 1,23 | 1,25 | 0,81% | 27.027,00 |
| 17.10.2024 | 1,28 | 1,32 | 1,22 | 1,24 | -4,62% | 27.658,00 |
| 16.10.2024 | 1,23 | 1,45 | 1,20 | 1,30 | 6,91% | 86.821,00 |
| 15.10.2024 | 1,32 | 1,34 | 1,21 | 1,22 | -7,46% | 86.408,00 |
| 14.10.2024 | 1,23 | 1,36 | 1,23 | 1,31 | 5,12% | 59.554,00 |
| 11.10.2024 | 1,33 | 1,34 | 1,23 | 1,25 | -10,07% | 250.414,00 |
| 10.10.2024 | 1,43 | 1,52 | 1,36 | 1,39 | -4,79% | 84.376,00 |
| 09.10.2024 | 1,48 | 1,55 | 1,43 | 1,46 | -5,81% | 248.138,00 |
| 08.10.2024 | 1,34 | 1,61 | 1,33 | 1,55 | 6,90% | 739.203,00 |
| 07.10.2024 | 1,66 | 1,74 | 1,33 | 1,45 | 6,70% | 13.526.670,00 |
| 04.10.2024 | 1,17 | 1,40 | 1,17 | 1,36 | 10,49% | 3.639.080,00 |
| 03.10.2024 | 1,21 | 1,24 | 1,20 | 1,23 | 2,50% | 11.203,00 |
| 02.10.2024 | 1,17 | 1,21 | 1,15 | 1,20 | 3,45% | 19.077,00 |
| 01.10.2024 | 1,20 | 1,21 | 1,15 | 1,16 | -2,52% | 15.115,00 |
| 30.09.2024 | 1,20 | 1,30 | 1,15 | 1,19 | -0,83% | 39.322,00 |
| 27.09.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 0,00% | 4.378,00 |
| 26.09.2024 | 1,20 | 1,20 | 1,15 | 1,20 | 4,35% | 16.485,00 |
| 25.09.2024 | 1,13 | 1,16 | 1,11 | 1,15 | -0,86% | 5.435,00 |
| 24.09.2024 | 1,17 | 1,17 | 1,13 | 1,16 | 1,75% | 6.878,00 |
| 23.09.2024 | 1,16 | 1,16 | 1,14 | 1,14 | 0,00% | 2.333,00 |
| 20.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | 2.090,00 |
| 19.09.2024 | 1,18 | 1,18 | 1,13 | 1,13 | 0,00% | 2.264,00 |
| 18.09.2024 | 1,18 | 1,18 | 1,13 | 1,13 | -2,01% | 2.056,00 |
| 17.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,28% | 1.113,00 |
| 16.09.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -0,86% | 2.413,00 |
| 13.09.2024 | 1,15 | 1,20 | 1,15 | 1,16 | -3,33% | 3.137,00 |
| 12.09.2024 | 1,19 | 1,21 | 1,15 | 1,20 | 3,45% | 3.096,00 |
| 11.09.2024 | 1,10 | 1,19 | 1,10 | 1,16 | 1,75% | 5.929,00 |
| 10.09.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -4,14% | 4.170,00 |
| 09.09.2024 | 1,22 | 1,29 | 1,18 | 1,19 | 1,64% | 5.710,00 |
| 06.09.2024 | 1,15 | 1,21 | 1,14 | 1,17 | 1,74% | 17.548,00 |
| 05.09.2024 | 1,16 | 1,18 | 1,14 | 1,15 | -1,71% | 4.594,00 |
| 04.09.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -4,09% | 3.037,00 |
| 03.09.2024 | 1,21 | 1,22 | 1,21 | 1,22 | -0,82% | 1.418,00 |
| 30.08.2024 | 1,28 | 1,28 | 1,20 | 1,23 | 2,50% | 12.034,00 |
| 28.08.2024 | 1,17 | 1,20 | 1,13 | 1,20 | 1,70% | 14.978,00 |
| 27.08.2024 | 1,21 | 1,22 | 1,14 | 1,18 | -4,07% | 5.343,00 |
| 26.08.2024 | 1,21 | 1,27 | 1,21 | 1,23 | -3,15% | 5.329,00 |
| 23.08.2024 | 1,25 | 1,27 | 1,20 | 1,27 | 5,83% | 3.084,00 |
| 22.08.2024 | 1,27 | 1,28 | 1,20 | 1,20 | -1,64% | 2.403,00 |
| 21.08.2024 | 1,27 | 1,27 | 1,21 | 1,22 | -0,81% | 2.594,00 |
| 20.08.2024 | 1,30 | 1,33 | 1,23 | 1,23 | -5,38% | 46.632,00 |
| 19.08.2024 | 1,27 | 1,35 | 1,24 | 1,30 | 4,00% | 39.994,00 |
| 16.08.2024 | 1,25 | 1,29 | 1,24 | 1,25 | 2,46% | 12.657,00 |
| 15.08.2024 | 1,28 | 1,28 | 1,22 | 1,22 | -2,40% | 6.414,00 |
| 14.08.2024 | 1,13 | 1,29 | 1,12 | 1,25 | 10,62% | 75.811,00 |
| 13.08.2024 | 1,11 | 1,17 | 1,11 | 1,13 | -2,59% | 8.942,00 |
| 12.08.2024 | 1,20 | 1,20 | 1,15 | 1,16 | 0,00% | 2.636,00 |
| 09.08.2024 | 1,08 | 1,18 | 1,08 | 1,16 | 3,57% | 13.602,00 |
| 08.08.2024 | 1,14 | 1,15 | 1,04 | 1,12 | 0,90% | 45.835,00 |
| 07.08.2024 | 1,13 | 1,17 | 1,10 | 1,11 | -3,90% | 18.832,00 |
| 06.08.2024 | 1,16 | 1,24 | 1,11 | 1,16 | 2,25% | 21.127,00 |
| 05.08.2024 | 1,10 | 1,16 | 1,10 | 1,13 | -2,62% | 8.705,00 |
| 02.08.2024 | 1,27 | 1,27 | 1,14 | 1,16 | -9,02% | 82.684,00 |