10,300$
0,29%
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 | 10,02 | 10,36 | 9,90 | 10,27 | 0,88% | 6.112.664,00 |
| 06.03.2026 | 10,51 | 10,60 | 10,15 | 10,18 | -5,21% | 6.112.664,00 |
| 05.03.2026 | 10,87 | 10,97 | 10,53 | 10,74 | -1,92% | 6.112.664,00 |
| 04.03.2026 | 10,79 | 11,11 | 10,75 | 10,95 | 2,91% | 3.130.148,00 |
| 03.03.2026 | 10,76 | 10,85 | 10,23 | 10,64 | -3,97% | 3.421.634,00 |
| 02.03.2026 | 10,23 | 11,43 | 10,20 | 11,08 | 3,45% | 5.588.308,00 |
| 27.02.2026 | 10,95 | 11,06 | 10,55 | 10,71 | -2,28% | 2.800.477,00 |
| 26.02.2026 | 10,78 | 11,00 | 10,69 | 10,96 | 0,64% | 2.394.699,00 |
| 25.02.2026 | 10,70 | 10,96 | 10,52 | 10,89 | 2,45% | 6.112.664,00 |
| 24.02.2026 | 9,96 | 10,70 | 9,89 | 10,63 | 6,73% | 6.112.664,00 |
| 23.02.2026 | 10,01 | 10,14 | 9,90 | 9,96 | -1,48% | 6.112.664,00 |
| 20.02.2026 | 10,49 | 10,71 | 10,07 | 10,11 | -4,35% | 3.149.553,00 |
| 19.02.2026 | 10,39 | 10,62 | 10,25 | 10,57 | 0,86% | 2.343.437,00 |
| 18.02.2026 | 10,08 | 10,52 | 9,93 | 10,48 | 5,75% | 4.606.230,00 |
| 17.02.2026 | 10,96 | 10,98 | 9,90 | 9,91 | -9,74% | 6.951.261,00 |
| 13.02.2026 | 10,95 | 11,30 | 10,83 | 10,98 | 0,83% | 2.804.496,00 |
| 12.02.2026 | 11,10 | 11,13 | 10,66 | 10,89 | -1,54% | 3.787.019,00 |
| 11.02.2026 | 11,28 | 11,28 | 10,92 | 11,06 | -1,69% | 2.746.078,00 |
| 10.02.2026 | 11,29 | 11,45 | 11,16 | 11,25 | -0,18% | 3.248.685,00 |
| 09.02.2026 | 11,26 | 11,49 | 11,04 | 11,27 | -1,62% | 2.871.852,00 |
| 06.02.2026 | 11,24 | 11,53 | 11,12 | 11,46 | 5,14% | 3.760.680,00 |
| 05.02.2026 | 12,10 | 12,18 | 10,89 | 10,90 | -12,53% | 6.129.986,00 |
| 04.02.2026 | 12,30 | 12,52 | 12,10 | 12,46 | 2,17% | 3.464.920,00 |
| 03.02.2026 | 12,37 | 12,48 | 12,00 | 12,19 | -1,06% | 3.500.441,00 |
| 02.02.2026 | 12,55 | 12,82 | 12,28 | 12,32 | -3,60% | 4.361.378,00 |
| 30.01.2026 | 13,48 | 13,62 | 12,66 | 12,78 | -5,61% | 5.991.472,00 |
| 29.01.2026 | 13,65 | 13,70 | 13,26 | 13,54 | -0,51% | 3.777.155,00 |
| 28.01.2026 | 14,04 | 14,08 | 13,61 | 13,61 | -3,34% | 3.371.334,00 |
| 27.01.2026 | 13,97 | 14,12 | 13,83 | 14,08 | 0,28% | 2.625.056,00 |
| 26.01.2026 | 14,34 | 14,44 | 13,82 | 14,04 | -3,37% | 4.555.088,00 |
| 23.01.2026 | 14,85 | 15,37 | 14,50 | 14,53 | -1,76% | 5.996.193,00 |
| 22.01.2026 | 14,27 | 14,86 | 14,12 | 14,79 | 4,67% | 5.259.763,00 |
| 21.01.2026 | 14,07 | 14,75 | 13,63 | 14,13 | 1,58% | 6.553.657,00 |
| 20.01.2026 | 13,84 | 14,97 | 13,84 | 13,91 | 0,93% | 9.273.130,00 |
| 19.01.2026 | 13,78 | 13,79 | 13,76 | 13,78 | -0,64% | - |
| 16.01.2026 | 13,68 | 13,94 | 13,45 | 13,87 | 1,54% | 3.687.596,00 |
| 15.01.2026 | 13,97 | 14,00 | 13,63 | 13,66 | -2,29% | 3.465.808,00 |
| 14.01.2026 | 13,93 | 14,13 | 13,75 | 13,98 | -0,07% | 3.560.156,00 |
| 13.01.2026 | 14,00 | 14,07 | 13,55 | 13,99 | 0,50% | 4.547.261,00 |
| 12.01.2026 | 14,48 | 14,50 | 13,90 | 13,92 | -3,40% | 5.134.904,00 |
| 09.01.2026 | 14,23 | 14,41 | 14,06 | 14,41 | 2,93% | 4.802.536,00 |
| 08.01.2026 | 13,59 | 14,25 | 13,44 | 14,00 | 2,79% | 5.738.106,00 |
| 07.01.2026 | 14,11 | 14,29 | 13,62 | 13,62 | -4,89% | 5.727.701,00 |
| 06.01.2026 | 14,58 | 14,60 | 13,96 | 14,32 | -0,49% | 6.855.025,00 |
| 05.01.2026 | 14,28 | 14,48 | 13,77 | 14,39 | 4,50% | 10.557.247,00 |
| 02.01.2026 | 13,35 | 14,17 | 13,24 | 13,77 | 4,00% | 13.932.302,00 |
| 31.12.2025 | 12,85 | 13,80 | 12,82 | 13,24 | 5,33% | 25.058.177,00 |
| 30.12.2025 | 13,02 | 13,14 | 12,56 | 12,57 | -4,48% | 8.475.742,00 |
| 29.12.2025 | 13,30 | 13,65 | 13,13 | 13,16 | -4,43% | 8.866.408,00 |
| 26.12.2025 | 14,67 | 14,73 | 13,67 | 13,77 | -3,77% | 9.050.252,00 |
| 24.12.2025 | 14,35 | 15,15 | 14,03 | 14,31 | 1,13% | 12.768.139,00 |
| 23.12.2025 | 14,21 | 15,09 | 13,73 | 14,15 | -1,80% | 15.473.621,00 |
| 22.12.2025 | 16,43 | 16,81 | 14,28 | 14,41 | -10,44% | 32.839.198,00 |
| 19.12.2025 | 15,38 | 17,09 | 14,88 | 16,09 | 8,28% | 68.916.795,00 |
| 18.12.2025 | 13,44 | 15,20 | 12,71 | 14,86 | 41,93% | 99.494.040,00 |
| 17.12.2025 | 10,73 | 10,88 | 10,46 | 10,47 | -2,42% | 2.891.432,00 |
| 16.12.2025 | 10,41 | 10,76 | 10,37 | 10,73 | 2,58% | 3.347.534,00 |
| 15.12.2025 | 10,65 | 10,66 | 10,36 | 10,46 | -1,78% | 3.874.802,00 |
| 12.12.2025 | 10,90 | 11,00 | 10,61 | 10,65 | -2,38% | 3.754.054,00 |
| 11.12.2025 | 11,17 | 11,30 | 10,67 | 10,91 | -3,45% | 4.297.997,00 |
| 10.12.2025 | 11,27 | 11,41 | 11,12 | 11,30 | 0,00% | 2.575.526,00 |
| 09.12.2025 | 11,05 | 11,46 | 10,99 | 11,30 | 1,80% | 2.867.814,00 |
| 08.12.2025 | 11,43 | 11,45 | 11,02 | 11,10 | -2,29% | 2.889.296,00 |
| 05.12.2025 | 11,73 | 11,82 | 11,31 | 11,36 | -3,65% | 5.870.331,00 |
| 04.12.2025 | 11,47 | 11,87 | 11,33 | 11,79 | 2,43% | 4.272.496,00 |
| 03.12.2025 | 11,25 | 11,56 | 11,03 | 11,51 | 2,86% | 4.130.311,00 |
| 02.12.2025 | 11,07 | 11,25 | 10,90 | 11,19 | 2,19% | 3.361.368,00 |
| 01.12.2025 | 11,23 | 11,24 | 10,80 | 10,95 | -5,11% | 3.672.479,00 |
| 28.11.2025 | 11,19 | 11,77 | 11,19 | 11,54 | 4,25% | 4.430.213,00 |
| 26.11.2025 | 10,77 | 11,18 | 10,71 | 11,07 | 3,07% | 3.837.601,00 |
| 25.11.2025 | 10,55 | 10,78 | 10,40 | 10,74 | 1,42% | 3.017.101,00 |
| 24.11.2025 | 10,46 | 10,66 | 10,36 | 10,59 | 2,52% | 3.946.885,00 |
| 21.11.2025 | 10,35 | 10,67 | 10,18 | 10,33 | -0,19% | 4.800.052,00 |
| 20.11.2025 | 10,53 | 11,06 | 10,22 | 10,35 | 0,58% | 6.475.467,00 |
| 19.11.2025 | 10,77 | 10,78 | 10,27 | 10,29 | -4,41% | 7.031.222,00 |
| 18.11.2025 | 10,70 | 10,91 | 10,32 | 10,77 | -0,78% | 7.854.408,00 |
| 17.11.2025 | 11,01 | 11,22 | 10,47 | 10,85 | -1,99% | 9.903.588,00 |
| 14.11.2025 | 11,57 | 11,75 | 11,01 | 11,07 | -7,98% | 9.815.131,00 |
| 13.11.2025 | 12,50 | 12,54 | 11,90 | 12,03 | -4,83% | 6.611.291,00 |
| 12.11.2025 | 12,91 | 13,01 | 12,49 | 12,64 | -2,02% | 4.269.394,00 |
| 11.11.2025 | 13,36 | 13,37 | 12,88 | 12,90 | -3,95% | 4.493.180,00 |
| 10.11.2025 | 13,40 | 13,63 | 13,17 | 13,43 | 2,52% | 5.213.924,00 |
| 07.11.2025 | 13,10 | 13,23 | 12,70 | 13,10 | -1,73% | 8.945.526,00 |
| 06.11.2025 | 14,04 | 14,10 | 13,30 | 13,33 | -5,93% | 6.836.194,00 |
| 05.11.2025 | 13,82 | 14,22 | 13,81 | 14,17 | 2,53% | 5.021.689,00 |
| 04.11.2025 | 14,02 | 14,33 | 13,80 | 13,82 | -4,82% | 7.078.343,00 |
| 03.11.2025 | 15,31 | 15,33 | 14,52 | 14,52 | -5,25% | 6.887.261,00 |
| 31.10.2025 | 15,46 | 15,59 | 15,21 | 15,33 | -0,03% | 4.520.085,00 |
| 30.10.2025 | 15,79 | 15,83 | 15,32 | 15,33 | -4,07% | 5.919.181,00 |
| 29.10.2025 | 16,11 | 16,30 | 15,91 | 15,98 | -1,11% | 3.845.923,00 |
| 28.10.2025 | 16,58 | 16,63 | 16,05 | 16,16 | 0,81% | 10.763.823,00 |
| 27.10.2025 | 16,00 | 16,17 | 15,93 | 16,03 | 1,20% | 4.037.156,00 |
| 24.10.2025 | 16,02 | 16,05 | 15,79 | 15,84 | -0,41% | 3.403.221,00 |
| 23.10.2025 | 15,64 | 16,00 | 15,63 | 15,91 | 1,57% | - |
| 22.10.2025 | 15,90 | 16,12 | 15,40 | 15,66 | -1,88% | 5.265.508,00 |
| 21.10.2025 | 15,89 | 16,08 | 15,83 | 15,96 | -0,19% | 3.731.320,00 |
| 20.10.2025 | 16,18 | 16,30 | 15,89 | 15,99 | -1,17% | 4.612.621,00 |
| 17.10.2025 | 15,46 | 16,45 | 15,46 | 16,18 | 2,53% | - |
| 16.10.2025 | 16,27 | 16,38 | 15,61 | 15,78 | -3,01% | 6.174.679,00 |
| 15.10.2025 | 16,40 | 16,50 | 16,05 | 16,27 | -0,06% | 3.848.931,00 |