14,395$
2,82%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,23 | 14,41 | 14,06 | 14,41 | 2,93% | 4.887.769,00 |
| 08.01.2026 | 13,59 | 14,25 | 13,44 | 14,00 | 2,79% | 5.777.049,00 |
| 07.01.2026 | 14,11 | 14,29 | 13,62 | 13,62 | -4,89% | 5.810.130,00 |
| 06.01.2026 | 14,58 | 14,60 | 13,96 | 14,32 | -0,49% | 6.926.370,00 |
| 05.01.2026 | 14,28 | 14,48 | 13,77 | 14,39 | 4,50% | 10.694.014,00 |
| 02.01.2026 | 13,35 | 14,17 | 13,24 | 13,77 | 4,00% | 14.038.843,00 |
| 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% | 8.607.225,00 |
| 29.12.2025 | 13,30 | 13,65 | 13,13 | 13,16 | -4,43% | 9.183.806,00 |
| 26.12.2025 | 14,67 | 14,73 | 13,67 | 13,77 | -3,77% | 9.176.454,00 |
| 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% | 15.590.724,00 |
| 22.12.2025 | 16,43 | 16,81 | 14,28 | 14,41 | -10,44% | 33.268.353,00 |
| 19.12.2025 | 15,38 | 17,09 | 14,88 | 16,09 | 8,28% | 69.464.297,00 |
| 18.12.2025 | 13,44 | 15,20 | 12,71 | 14,86 | 41,93% | 100.543.355,00 |
| 17.12.2025 | 10,73 | 10,88 | 10,46 | 10,47 | -2,42% | 2.929.817,00 |
| 16.12.2025 | 10,41 | 10,76 | 10,37 | 10,73 | 2,58% | 3.399.775,00 |
| 15.12.2025 | 10,65 | 10,66 | 10,36 | 10,46 | -1,78% | 3.913.973,00 |
| 12.12.2025 | 10,90 | 11,00 | 10,61 | 10,65 | -2,38% | 3.785.861,00 |
| 11.12.2025 | 11,17 | 11,30 | 10,67 | 10,91 | -3,45% | 4.346.318,00 |
| 10.12.2025 | 11,27 | 11,41 | 11,12 | 11,30 | 0,00% | 2.613.464,00 |
| 09.12.2025 | 11,05 | 11,46 | 10,99 | 11,30 | 1,80% | 2.924.013,00 |
| 08.12.2025 | 11,43 | 11,45 | 11,02 | 11,10 | -2,29% | 2.914.683,00 |
| 05.12.2025 | 11,73 | 11,82 | 11,31 | 11,36 | -3,65% | 5.887.359,00 |
| 04.12.2025 | 11,47 | 11,87 | 11,33 | 11,79 | 2,43% | 4.296.043,00 |
| 03.12.2025 | 11,25 | 11,56 | 11,03 | 11,51 | 2,86% | 4.190.670,00 |
| 02.12.2025 | 11,07 | 11,25 | 10,90 | 11,19 | 2,19% | 3.411.740,00 |
| 01.12.2025 | 11,23 | 11,24 | 10,80 | 10,95 | -5,11% | 3.716.220,00 |
| 28.11.2025 | 11,19 | 11,77 | 11,19 | 11,54 | 4,25% | 4.442.616,00 |
| 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% | 3.057.666,00 |
| 24.11.2025 | 10,46 | 10,66 | 10,36 | 10,59 | 2,52% | 3.986.989,00 |
| 21.11.2025 | 10,35 | 10,67 | 10,18 | 10,33 | -0,19% | 4.848.930,00 |
| 20.11.2025 | 10,53 | 11,06 | 10,22 | 10,35 | 0,58% | 6.608.078,00 |
| 19.11.2025 | 10,77 | 10,78 | 10,27 | 10,29 | -4,41% | 7.141.520,00 |
| 18.11.2025 | 10,70 | 10,91 | 10,32 | 10,77 | -0,78% | 7.903.812,00 |
| 17.11.2025 | 11,01 | 11,22 | 10,47 | 10,85 | -1,99% | 9.925.804,00 |
| 14.11.2025 | 11,57 | 11,75 | 11,01 | 11,07 | -7,98% | 9.911.110,00 |
| 13.11.2025 | 12,50 | 12,54 | 11,90 | 12,03 | -4,83% | 6.656.571,00 |
| 12.11.2025 | 12,91 | 13,01 | 12,49 | 12,64 | -2,02% | 4.314.401,00 |
| 11.11.2025 | 13,36 | 13,37 | 12,88 | 12,90 | -3,95% | 4.548.447,00 |
| 10.11.2025 | 13,40 | 13,63 | 13,17 | 13,43 | 2,52% | 5.247.870,00 |
| 07.11.2025 | 13,10 | 13,23 | 12,70 | 13,10 | -1,73% | 9.007.147,00 |
| 06.11.2025 | 14,04 | 14,10 | 13,30 | 13,33 | -5,93% | 6.929.917,00 |
| 05.11.2025 | 13,82 | 14,22 | 13,81 | 14,17 | 2,53% | 5.068.998,00 |
| 04.11.2025 | 14,02 | 14,33 | 13,80 | 13,82 | -4,82% | 7.190.898,00 |
| 03.11.2025 | 15,31 | 15,33 | 14,52 | 14,52 | -5,25% | 6.977.152,00 |
| 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% | 3.425.454,00 |
| 23.10.2025 | 15,64 | 16,00 | 15,63 | 15,91 | 1,57% | 3.654.794,00 |
| 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 |
| 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 | 1,61% | 8.651.060,00 |
| 03.10.2025 | 17,35 | 17,75 | 17,23 | 17,34 | 0,81% | 8.611.740,00 |
| 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% | 7.236.563,00 |
| 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 |