16,274$
-0,04%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,25 | 16,50 | 16,05 | 16,28 | -1,69% | 3.922.282,00 |
| 13.10.2025 | 16,15 | 16,61 | 15,94 | 16,56 | 3,69% | 5.796.791,00 |
| 10.10.2025 | 16,95 | 17,05 | 15,97 | 15,97 | -6,44% | 11.029.828,00 |
| 09.10.2025 | 17,34 | 17,47 | 16,95 | 17,07 | -1,10% | 3.951.744,00 |
| 08.10.2025 | 17,02 | 17,34 | 16,89 | 17,26 | 1,41% | 5.181.602,00 |
| 07.10.2025 | 17,66 | 17,75 | 16,87 | 17,02 | -3,41% | 5.837.744,00 |
| 06.10.2025 | 17,68 | 17,97 | 17,35 | 17,62 | 1,83% | 8.651.060,00 |
| 03.10.2025 | 17,34 | 17,69 | 17,27 | 17,30 | 0,60% | - |
| 02.10.2025 | 16,76 | 17,28 | 16,73 | 17,20 | 3,49% | 10.125.158,00 |
| 01.10.2025 | 16,43 | 16,88 | 16,35 | 16,62 | 1,22% | 5.436.568,00 |
| 30.09.2025 | 16,83 | 16,90 | 16,41 | 16,42 | -2,90% | 6.573.748,00 |
| 29.09.2025 | 16,91 | 17,08 | 16,80 | 16,91 | -0,12% | 5.352.281,00 |
| 26.09.2025 | 16,77 | 17,02 | 16,66 | 16,93 | 0,65% | 4.644.190,00 |
| 25.09.2025 | 16,79 | 16,87 | 16,47 | 16,82 | -1,06% | 6.091.954,00 |
| 24.09.2025 | 17,48 | 17,67 | 16,92 | 17,00 | -2,69% | 6.155.506,00 |
| 23.09.2025 | 17,61 | 17,65 | 17,16 | 17,47 | -0,74% | 6.541.655,00 |
| 22.09.2025 | 17,43 | 17,90 | 17,11 | 17,60 | 0,92% | 8.674.613,00 |
| 19.09.2025 | 17,03 | 17,69 | 16,94 | 17,44 | 3,01% | 18.957.470,00 |
| 18.09.2025 | 17,05 | 17,23 | 16,86 | 16,93 | 0,06% | 8.616.745,00 |
| 17.09.2025 | 17,47 | 17,51 | 16,75 | 16,92 | -3,20% | 8.003.496,00 |
| 16.09.2025 | 17,47 | 17,61 | 17,20 | 17,48 | 0,11% | 5.545.464,00 |
| 15.09.2025 | 17,16 | 17,53 | 17,03 | 17,46 | 2,77% | 8.903.765,00 |
| 12.09.2025 | 16,93 | 17,05 | 16,69 | 16,99 | 0,41% | 6.018.833,00 |
| 11.09.2025 | 17,00 | 17,16 | 16,80 | 16,92 | 0,24% | 5.522.201,00 |
| 10.09.2025 | 16,94 | 17,16 | 16,74 | 16,88 | -0,12% | 5.916.800,00 |
| 09.09.2025 | 16,90 | 17,11 | 16,76 | 16,90 | -0,88% | 5.129.980,00 |
| 08.09.2025 | 16,72 | 17,12 | 16,50 | 17,05 | 2,22% | 7.063.159,00 |
| 05.09.2025 | 16,82 | 16,99 | 16,43 | 16,68 | -0,48% | 6.611.440,00 |
| 04.09.2025 | 16,86 | 16,94 | 16,70 | 16,76 | -1,24% | 4.374.861,00 |
| 03.09.2025 | 17,06 | 17,21 | 16,82 | 16,97 | -0,64% | 4.005.381,00 |
| 02.09.2025 | 17,16 | 17,23 | 16,66 | 17,08 | -2,57% | 7.835.079,00 |
| 29.08.2025 | 17,85 | 18,00 | 17,50 | 17,53 | -2,37% | 4.420.451,00 |
| 28.08.2025 | 18,25 | 18,31 | 17,83 | 17,96 | 0,20% | 4.285.391,00 |
| 27.08.2025 | 17,79 | 17,95 | 17,48 | 17,92 | -1,10% | 7.655.244,00 |
| 26.08.2025 | 18,62 | 18,97 | 17,79 | 18,12 | 5,23% | 16.263.305,00 |
| 25.08.2025 | 17,67 | 17,74 | 17,21 | 17,22 | -3,64% | 3.993.362,00 |
| 22.08.2025 | 17,38 | 17,99 | 17,37 | 17,87 | 2,82% | 5.763.626,00 |
| 21.08.2025 | 16,96 | 17,39 | 16,83 | 17,38 | 1,88% | 3.803.473,00 |
| 20.08.2025 | 17,22 | 17,33 | 16,64 | 17,06 | -2,01% | 5.848.625,00 |
| 19.08.2025 | 18,33 | 18,39 | 17,40 | 17,41 | -5,43% | 5.736.050,00 |
| 18.08.2025 | 18,35 | 18,54 | 17,96 | 18,41 | -0,49% | 4.693.791,00 |
| 15.08.2025 | 17,77 | 18,52 | 17,65 | 18,50 | 4,99% | 8.786.617,00 |
| 14.08.2025 | 17,57 | 17,70 | 17,36 | 17,62 | -2,00% | 4.690.540,00 |
| 13.08.2025 | 17,58 | 18,00 | 17,50 | 17,98 | 2,98% | 6.543.741,00 |
| 12.08.2025 | 17,37 | 17,55 | 17,16 | 17,46 | 1,28% | 4.975.269,00 |
| 11.08.2025 | 17,16 | 17,47 | 16,92 | 17,24 | 1,47% | 6.174.639,00 |
| 08.08.2025 | 17,51 | 17,59 | 16,90 | 16,99 | -0,82% | 8.483.465,00 |
| 07.08.2025 | 16,32 | 17,14 | 16,21 | 17,13 | 5,42% | 7.204.725,00 |
| 06.08.2025 | 16,36 | 16,47 | 15,97 | 16,25 | -0,85% | 6.931.572,00 |
| 05.08.2025 | 16,89 | 16,91 | 16,30 | 16,39 | -2,96% | 6.991.465,00 |
| 04.08.2025 | 17,06 | 17,23 | 16,85 | 16,89 | -0,18% | 4.771.015,00 |
| 01.08.2025 | 17,22 | 17,30 | 16,86 | 16,92 | -3,86% | 6.876.088,00 |
| 31.07.2025 | 17,77 | 18,05 | 17,48 | 17,60 | -0,96% | 5.753.157,00 |
| 30.07.2025 | 17,89 | 18,06 | 17,56 | 17,77 | -0,22% | 5.021.335,00 |
| 29.07.2025 | 18,65 | 18,70 | 17,80 | 17,81 | -5,22% | 7.372.148,00 |
| 28.07.2025 | 19,30 | 19,30 | 18,74 | 18,79 | -1,88% | 4.785.973,00 |
| 25.07.2025 | 18,93 | 19,39 | 18,91 | 19,15 | 0,21% | 5.274.267,00 |
| 24.07.2025 | 19,44 | 19,59 | 18,81 | 19,11 | -2,45% | 8.230.294,00 |
| 23.07.2025 | 19,99 | 20,17 | 19,04 | 19,59 | -1,36% | 9.158.807,00 |
| 22.07.2025 | 19,84 | 20,92 | 19,43 | 19,86 | 3,17% | 16.851.074,00 |
| 21.07.2025 | 20,04 | 20,38 | 19,14 | 19,25 | 3,11% | 25.486.561,00 |
| 18.07.2025 | 19,18 | 19,57 | 18,64 | 18,67 | -2,56% | 8.004.529,00 |
| 17.07.2025 | 18,97 | 19,26 | 18,67 | 19,16 | 1,22% | 7.480.130,00 |
| 16.07.2025 | 18,05 | 18,94 | 17,98 | 18,93 | 5,52% | 8.632.564,00 |
| 15.07.2025 | 18,28 | 18,57 | 17,93 | 17,94 | -1,86% | 5.045.566,00 |
| 14.07.2025 | 18,41 | 18,48 | 18,09 | 18,28 | -1,30% | 4.792.415,00 |
| 11.07.2025 | 18,81 | 18,97 | 18,31 | 18,52 | -2,17% | 6.214.291,00 |
| 10.07.2025 | 19,05 | 19,16 | 18,81 | 18,93 | -0,53% | 5.351.216,00 |
| 09.07.2025 | 19,29 | 19,51 | 18,56 | 19,03 | -1,14% | 6.991.644,00 |
| 08.07.2025 | 19,49 | 19,93 | 18,81 | 19,25 | 2,78% | 9.216.060,00 |
| 07.07.2025 | 18,81 | 19,70 | 18,45 | 18,73 | -1,16% | 9.295.191,00 |
| 03.07.2025 | 18,38 | 19,15 | 18,21 | 18,95 | 4,18% | 8.611.581,00 |
| 02.07.2025 | 17,83 | 18,30 | 17,81 | 18,19 | 2,59% | 5.818.702,00 |
| 01.07.2025 | 17,82 | 18,33 | 17,51 | 17,73 | -1,72% | 6.082.845,00 |
| 30.06.2025 | 17,50 | 18,11 | 17,50 | 18,04 | 3,68% | 8.687.299,00 |
| 27.06.2025 | 17,86 | 18,20 | 17,17 | 17,40 | -2,36% | 8.946.502,00 |
| 26.06.2025 | 17,86 | 17,88 | 17,26 | 17,82 | 0,45% | 8.564.865,00 |
| 25.06.2025 | 18,40 | 18,75 | 17,72 | 17,74 | -2,58% | 8.136.511,00 |
| 24.06.2025 | 18,34 | 18,67 | 18,10 | 18,21 | 1,79% | 8.915.643,00 |
| 23.06.2025 | 18,60 | 18,70 | 17,49 | 17,89 | 0,34% | 14.827.257,00 |
| 20.06.2025 | 18,57 | 18,69 | 17,77 | 17,83 | -3,98% | 10.966.989,00 |
| 18.06.2025 | 18,41 | 18,94 | 18,33 | 18,57 | 0,32% | 7.375.297,00 |
| 17.06.2025 | 18,82 | 19,06 | 18,43 | 18,51 | -0,86% | 7.588.663,00 |
| 16.06.2025 | 19,78 | 19,83 | 18,58 | 18,67 | -4,35% | 22.816.236,00 |
| 13.06.2025 | 19,50 | 20,36 | 19,08 | 19,52 | -2,06% | 6.015.227,00 |
| 12.06.2025 | 20,35 | 20,43 | 19,86 | 19,93 | -2,88% | 5.551.200,00 |
| 11.06.2025 | 21,05 | 21,49 | 20,50 | 20,52 | -1,87% | 5.997.853,00 |
| 10.06.2025 | 21,36 | 21,50 | 20,79 | 20,91 | -1,46% | 5.700.028,00 |
| 09.06.2025 | 21,14 | 21,65 | 20,71 | 21,22 | 1,53% | 6.739.918,00 |
| 06.06.2025 | 20,35 | 21,20 | 20,35 | 20,90 | 3,88% | 7.072.612,00 |
| 05.06.2025 | 21,69 | 21,83 | 19,77 | 20,12 | -8,04% | 12.606.356,00 |
| 04.06.2025 | 21,98 | 22,30 | 21,50 | 21,88 | 0,18% | 7.932.090,00 |
| 03.06.2025 | 21,95 | 22,40 | 21,28 | 21,84 | 2,10% | 11.859.320,00 |
| 02.06.2025 | 21,25 | 21,46 | 20,68 | 21,39 | 0,28% | 9.080.814,00 |
| 30.05.2025 | 20,58 | 22,41 | 19,90 | 21,33 | 2,40% | 23.749.491,00 |
| 29.05.2025 | 21,74 | 22,19 | 20,57 | 20,83 | -3,07% | 11.424.846,00 |
| 28.05.2025 | 23,50 | 23,93 | 21,41 | 21,49 | -6,77% | 19.781.048,00 |
| 27.05.2025 | 26,75 | 27,00 | 22,64 | 23,05 | -10,38% | 50.313.667,00 |
| 23.05.2025 | 24,31 | 25,84 | 24,23 | 25,72 | 4,64% | 4.094.740,00 |
| 22.05.2025 | 24,53 | 25,08 | 24,47 | 24,58 | 0,45% | 2.100.081,00 |