8,833€
0,26%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,67 | 8,92 | 8,56 | 8,85 | 0,85% | - |
| 06.03.2026 | 9,26 | 9,29 | 8,76 | 8,78 | -5,13% | 840,00 |
| 05.03.2026 | 9,42 | 9,46 | 9,10 | 9,25 | -1,54% | - |
| 04.03.2026 | 9,08 | 9,55 | 9,07 | 9,40 | 2,65% | 4.911,00 |
| 03.03.2026 | 9,37 | 9,38 | 8,86 | 9,16 | -3,41% | - |
| 02.03.2026 | 9,01 | 9,76 | 8,74 | 9,48 | 4,50% | - |
| 27.02.2026 | 9,17 | 9,48 | 8,93 | 9,07 | -2,21% | - |
| 26.02.2026 | 9,11 | 9,32 | 9,08 | 9,28 | 0,60% | - |
| 25.02.2026 | 9,05 | 9,27 | 8,94 | 9,22 | 2,13% | 59.360,00 |
| 24.02.2026 | 8,52 | 9,08 | 8,42 | 9,03 | 6,78% | - |
| 23.02.2026 | 8,56 | 8,59 | 8,40 | 8,46 | -1,51% | 17.450,00 |
| 20.02.2026 | 9,04 | 9,09 | 8,55 | 8,59 | -4,29% | 5.280,00 |
| 19.02.2026 | 8,90 | 9,03 | 8,73 | 8,97 | 0,87% | - |
| 18.02.2026 | 8,46 | 8,90 | 8,42 | 8,89 | 6,27% | 39.400,00 |
| 17.02.2026 | 9,33 | 9,39 | 8,37 | 8,37 | -10,24% | 7.200,00 |
| 16.02.2026 | 9,29 | 9,37 | 9,29 | 9,32 | 0,87% | - |
| 13.02.2026 | 9,20 | 9,51 | 9,14 | 9,24 | 1,07% | 4.740,00 |
| 12.02.2026 | 9,34 | 9,40 | 8,99 | 9,15 | -2,12% | - |
| 11.02.2026 | 9,49 | 9,54 | 9,20 | 9,34 | -1,24% | 11.500,00 |
| 10.02.2026 | 9,44 | 9,62 | 9,38 | 9,46 | 0,07% | - |
| 09.02.2026 | 9,77 | 9,81 | 9,28 | 9,45 | -2,43% | 13.210,00 |
| 06.02.2026 | 9,40 | 9,75 | 9,30 | 9,69 | 4,79% | 252,00 |
| 05.02.2026 | 10,53 | 10,53 | 9,25 | 9,25 | -12,54% | 180,00 |
| 04.02.2026 | 10,42 | 10,60 | 10,25 | 10,57 | 2,52% | 6.480,00 |
| 03.02.2026 | 10,49 | 10,58 | 10,17 | 10,31 | -1,15% | 57.699,00 |
| 02.02.2026 | 10,80 | 10,86 | 10,42 | 10,43 | -3,25% | 700,00 |
| 30.01.2026 | 11,22 | 11,45 | 10,68 | 10,78 | -4,43% | 13.288,00 |
| 29.01.2026 | 11,37 | 11,48 | 11,13 | 11,28 | -1,44% | 3.600,00 |
| 28.01.2026 | 11,72 | 11,80 | 11,44 | 11,45 | -1,68% | 1.195,00 |
| 27.01.2026 | 11,78 | 11,90 | 11,58 | 11,64 | -1,81% | 495,00 |
| 26.01.2026 | 12,05 | 12,25 | 11,62 | 11,86 | -3,66% | - |
| 23.01.2026 | 12,56 | 13,06 | 12,29 | 12,31 | -1,72% | 513,00 |
| 22.01.2026 | 12,20 | 12,63 | 12,04 | 12,52 | 3,56% | 132,00 |
| 21.01.2026 | 11,93 | 12,56 | 11,65 | 12,09 | 1,85% | - |
| 20.01.2026 | 11,77 | 12,76 | 11,39 | 11,87 | 0,30% | 55.000,00 |
| 19.01.2026 | 11,88 | 11,89 | 11,79 | 11,84 | -1,17% | 3.832,00 |
| 16.01.2026 | 11,85 | 12,01 | 11,59 | 11,98 | 1,66% | 5.500,00 |
| 15.01.2026 | 11,99 | 12,16 | 11,75 | 11,78 | -2,00% | 4.452,00 |
| 14.01.2026 | 12,02 | 12,12 | 11,81 | 12,02 | 0,00% | 67.271,00 |
| 13.01.2026 | 12,01 | 12,33 | 11,65 | 12,02 | 0,80% | 4.582,00 |
| 12.01.2026 | 12,40 | 12,74 | 11,92 | 11,93 | -3,68% | 1.500,00 |
| 09.01.2026 | 11,97 | 12,39 | 11,96 | 12,38 | 3,08% | 2.320,00 |
| 08.01.2026 | 11,67 | 12,22 | 11,54 | 12,01 | 2,21% | 13.545,00 |
| 07.01.2026 | 12,20 | 12,22 | 11,67 | 11,75 | -3,69% | 224,00 |
| 06.01.2026 | 12,35 | 12,58 | 11,95 | 12,20 | -0,33% | 36.068,00 |
| 05.01.2026 | 12,73 | 12,73 | 11,81 | 12,24 | 3,95% | 16.067,00 |
| 02.01.2026 | 11,52 | 12,10 | 11,32 | 11,78 | 5,94% | 26.361,00 |
| 30.12.2025 | 11,00 | 11,14 | 10,99 | 11,12 | -0,58% | 1.750,00 |
| 29.12.2025 | 11,65 | 11,76 | 11,18 | 11,18 | -5,69% | - |
| 23.12.2025 | 12,45 | 12,90 | 11,67 | 11,86 | -3,77% | 209,00 |
| 22.12.2025 | 14,10 | 14,60 | 12,17 | 12,32 | -9,41% | 885,00 |
| 19.12.2025 | 13,08 | 14,58 | 12,56 | 13,60 | 14,09% | 2.790,00 |
| 18.12.2025 | 8,89 | 12,97 | 8,88 | 11,92 | 31,47% | 1.683,00 |
| 17.12.2025 | 9,15 | 9,37 | 9,02 | 9,07 | 1,03% | - |
| 16.12.2025 | 8,88 | 8,98 | 8,81 | 8,98 | 0,96% | - |
| 15.12.2025 | 9,13 | 9,18 | 8,81 | 8,89 | -3,61% | - |
| 12.12.2025 | 9,33 | 9,39 | 9,04 | 9,22 | -0,13% | - |
| 11.12.2025 | 9,56 | 9,62 | 9,08 | 9,24 | -4,50% | - |
| 10.12.2025 | 9,63 | 9,79 | 9,56 | 9,67 | -0,97% | - |
| 09.12.2025 | 9,59 | 9,85 | 9,46 | 9,77 | 2,14% | - |
| 08.12.2025 | 9,72 | 9,84 | 9,47 | 9,56 | -2,55% | - |
| 05.12.2025 | 10,13 | 10,19 | 9,72 | 9,81 | -0,56% | - |
| 04.12.2025 | 9,88 | 10,19 | 9,71 | 9,87 | 0,51% | 5,00 |
| 03.12.2025 | 9,65 | 9,89 | 9,46 | 9,82 | 2,45% | 360,00 |
| 02.12.2025 | 9,54 | 9,70 | 9,37 | 9,58 | 1,11% | - |
| 01.12.2025 | 9,75 | 9,82 | 9,29 | 9,48 | -5,91% | - |
| 28.11.2025 | 9,61 | 10,17 | 9,61 | 10,07 | 5,03% | 100,00 |
| 27.11.2025 | 9,61 | 9,62 | 9,53 | 9,59 | 0,14% | - |
| 26.11.2025 | 9,28 | 9,63 | 9,27 | 9,58 | 3,29% | - |
| 25.11.2025 | 9,21 | 9,29 | 9,00 | 9,27 | 1,04% | - |
| 24.11.2025 | 9,00 | 9,25 | 9,00 | 9,18 | 1,61% | - |
| 21.11.2025 | 9,00 | 9,26 | 8,84 | 9,03 | 0,36% | - |
| 20.11.2025 | 9,16 | 9,59 | 8,86 | 9,00 | 0,63% | - |
| 19.11.2025 | 9,27 | 9,37 | 8,93 | 8,94 | -3,31% | - |
| 18.11.2025 | 9,31 | 9,40 | 8,90 | 9,25 | 1,15% | - |
| 17.11.2025 | 9,69 | 9,69 | 9,03 | 9,14 | -4,51% | - |
| 14.11.2025 | 10,33 | 10,34 | 9,53 | 9,58 | -8,02% | - |
| 13.11.2025 | 10,89 | 10,95 | 10,23 | 10,41 | -4,97% | - |
| 12.11.2025 | 11,19 | 11,25 | 10,78 | 10,96 | -1,22% | - |
| 11.11.2025 | 11,66 | 11,66 | 11,09 | 11,09 | -4,81% | - |
| 10.11.2025 | 11,46 | 11,79 | 11,41 | 11,65 | 5,96% | 500,00 |
| 07.11.2025 | 11,62 | 11,63 | 10,98 | 11,00 | -5,26% | - |
| 06.11.2025 | 12,27 | 12,35 | 11,61 | 11,61 | -5,73% | 200,00 |
| 05.11.2025 | 12,01 | 12,37 | 11,88 | 12,31 | 1,90% | - |
| 04.11.2025 | 12,60 | 12,68 | 12,03 | 12,08 | -4,58% | - |
| 03.11.2025 | 13,13 | 13,40 | 12,61 | 12,66 | -4,60% | - |
| 31.10.2025 | 13,43 | 13,52 | 13,20 | 13,27 | -0,23% | - |
| 30.10.2025 | 13,71 | 13,77 | 13,26 | 13,30 | -3,97% | - |
| 29.10.2025 | 13,91 | 14,06 | 13,74 | 13,85 | 0,29% | 500,00 |
| 28.10.2025 | 13,72 | 15,35 | 13,65 | 13,81 | 0,58% | 120,00 |
| 27.10.2025 | 13,76 | 13,90 | 13,69 | 13,73 | 0,40% | - |
| 24.10.2025 | 13,75 | 13,86 | 13,58 | 13,68 | -0,04% | - |
| 23.10.2025 | 13,43 | 13,79 | 13,38 | 13,68 | 2,93% | - |
| 22.10.2025 | 13,70 | 13,88 | 13,26 | 13,29 | -2,92% | - |
| 21.10.2025 | 13,74 | 13,75 | 13,63 | 13,69 | -0,44% | - |
| 20.10.2025 | 13,90 | 14,01 | 13,64 | 13,75 | -0,97% | - |
| 17.10.2025 | 13,41 | 14,17 | 13,02 | 13,89 | 2,10% | - |
| 16.10.2025 | 13,95 | 14,03 | 13,46 | 13,60 | -2,65% | - |
| 15.10.2025 | 14,09 | 14,18 | 13,81 | 13,97 | -0,07% | - |
| 14.10.2025 | 14,21 | 14,23 | 13,72 | 13,98 | -1,89% | - |