13,970€
-0,07%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,09 | 14,18 | 13,87 | 13,99 | 0,04% | - |
| 14.10.2025 | 14,21 | 14,23 | 13,72 | 13,98 | -1,89% | - |
| 13.10.2025 | 13,68 | 14,36 | 13,53 | 14,25 | 1,97% | 200,00 |
| 10.10.2025 | 14,81 | 14,81 | 13,87 | 13,98 | -4,83% | - |
| 09.10.2025 | 14,81 | 15,11 | 14,68 | 14,69 | -0,78% | - |
| 08.10.2025 | 14,68 | 14,94 | 14,54 | 14,80 | 1,37% | - |
| 07.10.2025 | 15,06 | 15,20 | 14,45 | 14,60 | -2,96% | - |
| 06.10.2025 | 14,88 | 15,35 | 14,85 | 15,05 | 2,17% | - |
| 03.10.2025 | 14,76 | 15,10 | 14,70 | 14,73 | 0,96% | - |
| 02.10.2025 | 14,21 | 14,76 | 14,19 | 14,59 | 3,62% | - |
| 01.10.2025 | 13,94 | 14,38 | 13,83 | 14,08 | 0,25% | 116,00 |
| 30.09.2025 | 14,38 | 14,51 | 13,99 | 14,04 | -2,26% | - |
| 29.09.2025 | 14,48 | 14,56 | 14,36 | 14,37 | -1,03% | - |
| 26.09.2025 | 14,41 | 14,54 | 14,28 | 14,52 | 0,90% | - |
| 25.09.2025 | 14,50 | 14,57 | 14,08 | 14,39 | -0,52% | - |
| 24.09.2025 | 14,77 | 15,05 | 14,46 | 14,46 | -2,33% | - |
| 23.09.2025 | 14,90 | 15,01 | 14,74 | 14,81 | -1,40% | - |
| 22.09.2025 | 14,94 | 15,21 | 14,54 | 15,02 | 3,66% | - |
| 19.09.2025 | 14,49 | 14,67 | 14,42 | 14,49 | 0,59% | - |
| 18.09.2025 | 14,51 | 14,71 | 14,33 | 14,40 | 0,63% | - |
| 17.09.2025 | 14,74 | 14,80 | 14,16 | 14,31 | -2,88% | 300,00 |
| 16.09.2025 | 14,79 | 14,88 | 14,57 | 14,74 | 0,34% | - |
| 15.09.2025 | 14,51 | 14,87 | 14,41 | 14,69 | 2,33% | 21,00 |
| 12.09.2025 | 14,41 | 14,55 | 14,26 | 14,35 | -1,14% | - |
| 11.09.2025 | 14,49 | 14,75 | 14,34 | 14,52 | 0,55% | - |
| 10.09.2025 | 14,43 | 14,54 | 14,30 | 14,44 | -0,38% | - |
| 09.09.2025 | 14,36 | 14,62 | 14,36 | 14,49 | 0,35% | - |
| 08.09.2025 | 14,06 | 14,56 | 14,00 | 14,44 | 1,44% | - |
| 05.09.2025 | 14,39 | 14,51 | 13,99 | 14,24 | -1,25% | - |
| 04.09.2025 | 14,54 | 14,68 | 14,35 | 14,42 | -1,06% | - |
| 03.09.2025 | 14,66 | 14,80 | 14,43 | 14,57 | -0,72% | 20,00 |
| 02.09.2025 | 14,89 | 15,03 | 14,30 | 14,68 | -2,10% | - |
| 01.09.2025 | 14,98 | 15,01 | 14,88 | 14,99 | 0,17% | 100,00 |
| 29.08.2025 | 15,33 | 15,43 | 14,96 | 14,97 | -2,60% | - |
| 28.08.2025 | 15,29 | 15,69 | 15,27 | 15,37 | -0,32% | - |
| 27.08.2025 | 15,66 | 15,76 | 15,07 | 15,42 | -0,96% | - |
| 26.08.2025 | 14,84 | 16,27 | 14,74 | 15,57 | 4,96% | 400,00 |
| 25.08.2025 | 15,24 | 15,24 | 14,75 | 14,83 | -2,59% | - |
| 22.08.2025 | 14,97 | 15,37 | 14,85 | 15,23 | 1,74% | - |
| 21.08.2025 | 14,72 | 14,97 | 14,48 | 14,97 | 2,19% | - |
| 20.08.2025 | 14,83 | 14,92 | 14,29 | 14,65 | -2,07% | - |
| 19.08.2025 | 15,79 | 15,79 | 14,95 | 14,96 | -5,26% | - |
| 18.08.2025 | 15,82 | 15,88 | 15,39 | 15,79 | 0,19% | - |
| 15.08.2025 | 15,17 | 15,81 | 15,09 | 15,76 | 4,03% | - |
| 14.08.2025 | 15,49 | 15,61 | 14,92 | 15,15 | -1,24% | - |
| 13.08.2025 | 14,93 | 15,34 | 14,81 | 15,34 | 2,95% | - |
| 12.08.2025 | 14,80 | 15,09 | 14,74 | 14,90 | 0,40% | - |
| 11.08.2025 | 14,84 | 15,12 | 14,57 | 14,84 | 1,64% | 41,00 |
| 08.08.2025 | 15,28 | 15,38 | 14,53 | 14,60 | -0,75% | - |
| 07.08.2025 | 14,03 | 14,71 | 13,95 | 14,71 | 5,56% | 1.040,00 |
| 06.08.2025 | 14,19 | 14,54 | 13,74 | 13,93 | -1,66% | - |
| 05.08.2025 | 14,75 | 14,78 | 14,09 | 14,17 | -3,01% | - |
| 04.08.2025 | 14,74 | 14,98 | 14,57 | 14,61 | -0,07% | - |
| 01.08.2025 | 15,32 | 15,33 | 14,59 | 14,62 | -5,04% | 2.496,00 |
| 31.07.2025 | 15,65 | 15,82 | 15,31 | 15,39 | -1,16% | - |
| 30.07.2025 | 15,51 | 15,75 | 15,38 | 15,57 | 1,01% | - |
| 29.07.2025 | 16,26 | 16,32 | 15,42 | 15,42 | -4,90% | - |
| 28.07.2025 | 16,37 | 16,64 | 16,17 | 16,21 | -0,61% | - |
| 25.07.2025 | 16,32 | 16,52 | 16,08 | 16,31 | 0,22% | 20,00 |
| 24.07.2025 | 16,54 | 16,69 | 15,99 | 16,28 | -2,16% | - |
| 23.07.2025 | 17,01 | 17,21 | 16,24 | 16,64 | -1,57% | - |
| 22.07.2025 | 16,81 | 17,88 | 16,55 | 16,90 | 2,64% | - |
| 21.07.2025 | 16,07 | 17,51 | 16,04 | 16,47 | 2,43% | - |
| 18.07.2025 | 16,52 | 16,79 | 16,04 | 16,08 | -2,66% | - |
| 17.07.2025 | 16,26 | 16,60 | 16,12 | 16,52 | 1,69% | - |
| 16.07.2025 | 15,39 | 16,24 | 15,30 | 16,24 | 5,05% | - |
| 15.07.2025 | 15,63 | 15,95 | 15,46 | 15,46 | -1,15% | 292,00 |
| 14.07.2025 | 15,76 | 15,96 | 15,49 | 15,64 | -1,54% | 600,00 |
| 11.07.2025 | 16,17 | 16,29 | 15,67 | 15,89 | -1,70% | - |
| 10.07.2025 | 16,18 | 16,41 | 16,10 | 16,16 | -0,52% | - |
| 09.07.2025 | 16,35 | 16,64 | 15,86 | 16,25 | -1,04% | - |
| 08.07.2025 | 15,96 | 17,03 | 15,92 | 16,42 | 2,72% | 240,00 |
| 07.07.2025 | 15,97 | 16,77 | 15,73 | 15,98 | 0,22% | - |
| 04.07.2025 | 15,97 | 15,97 | 15,94 | 15,95 | -0,99% | - |
| 03.07.2025 | 15,46 | 16,27 | 15,44 | 16,11 | 4,82% | - |
| 02.07.2025 | 15,11 | 15,53 | 15,07 | 15,37 | 1,86% | - |
| 01.07.2025 | 15,20 | 15,56 | 14,85 | 15,09 | -1,47% | - |
| 30.06.2025 | 14,93 | 15,36 | 14,90 | 15,31 | 2,99% | - |
| 27.06.2025 | 15,29 | 15,47 | 14,69 | 14,87 | -2,36% | 500,00 |
| 26.06.2025 | 15,38 | 15,50 | 14,78 | 15,23 | 0,07% | 540,00 |
| 25.06.2025 | 15,72 | 16,14 | 15,22 | 15,22 | -3,09% | - |
| 24.06.2025 | 15,92 | 16,05 | 15,59 | 15,70 | 1,72% | - |
| 23.06.2025 | 15,43 | 16,75 | 15,16 | 15,44 | -0,29% | - |
| 20.06.2025 | 15,90 | 15,90 | 15,48 | 15,48 | -2,03% | - |
| 19.06.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -1,99% | - |
| 18.06.2025 | 15,84 | 16,12 | 15,84 | 16,12 | 0,69% | 615,00 |
| 17.06.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,87% | - |
| 16.06.2025 | 16,65 | 16,76 | 16,15 | 16,15 | -4,38% | 196,00 |
| 13.06.2025 | 16,84 | 17,33 | 16,84 | 16,89 | -1,75% | 195,00 |
| 12.06.2025 | 17,50 | 17,85 | 17,19 | 17,19 | -3,86% | 307,00 |
| 11.06.2025 | 18,09 | 18,12 | 17,88 | 17,88 | -1,87% | - |
| 10.06.2025 | 18,39 | 18,39 | 18,16 | 18,22 | -0,98% | - |
| 09.06.2025 | 18,15 | 18,40 | 18,08 | 18,40 | 1,04% | - |
| 06.06.2025 | 17,55 | 18,21 | 17,55 | 18,21 | -1,73% | 30,00 |
| 05.06.2025 | 18,88 | 19,32 | 18,53 | 18,53 | -3,99% | 55,00 |
| 04.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,31% | - |
| 03.06.2025 | 18,70 | 19,09 | 18,70 | 19,05 | 3,20% | 71,00 |
| 02.06.2025 | 18,44 | 18,46 | 18,44 | 18,46 | 1,43% | - |
| 30.05.2025 | 18,30 | 18,30 | 18,20 | 18,20 | -8,17% | 120,00 |
| 29.05.2025 | 19,73 | 19,82 | 19,73 | 19,82 | -6,16% | 115,00 |