4,973$
-4,19%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,04 | 5,45 | 4,95 | 4,97 | -4,24% | 9.637.384,00 |
| 11.11.2026 | 4,43 | 5,48 | 4,40 | 5,19 | 21,26% | 17.019.024,00 |
| 10.11.2026 | 4,02 | 4,64 | 3,96 | 4,28 | 5,42% | 11.960.976,00 |
| 09.11.2026 | 3,95 | 4,18 | 3,86 | 4,06 | 1,75% | 7.798.137,00 |
| 06.11.2026 | 4,07 | 4,13 | 3,95 | 3,99 | -0,75% | 8.016.531,00 |
| 05.11.2026 | 4,53 | 4,62 | 3,80 | 4,02 | -10,47% | 17.771.175,00 |
| 04.11.2026 | 5,37 | 5,59 | 4,46 | 4,49 | -24,54% | 22.036.224,00 |
| 03.11.2026 | 5,67 | 5,98 | 5,65 | 5,95 | 5,12% | 4.388.036,00 |
| 02.11.2026 | 5,64 | 6,05 | 5,62 | 5,66 | 1,25% | 5.944.131,00 |
| 30.10.2026 | 5,57 | 5,62 | 5,40 | 5,59 | -3,29% | 5.269.769,00 |
| 29.10.2026 | 5,91 | 5,94 | 5,68 | 5,78 | -3,18% | 5.439.817,00 |
| 28.10.2026 | 6,35 | 6,39 | 5,91 | 5,97 | -6,13% | 7.624.172,00 |
| 27.10.2026 | 6,20 | 6,45 | 6,15 | 6,36 | 3,58% | 4.245.433,00 |
| 26.10.2026 | 6,34 | 6,34 | 6,04 | 6,14 | -4,06% | 3.903.984,00 |
| 23.10.2026 | 6,56 | 6,58 | 6,28 | 6,40 | -3,18% | 3.710.245,00 |
| 22.10.2026 | 6,50 | 6,76 | 6,42 | 6,61 | -0,75% | 3.854.118,00 |
| 21.10.2026 | 6,61 | 6,73 | 6,49 | 6,66 | 3,10% | 4.171.043,00 |
| 20.10.2026 | 6,31 | 6,58 | 6,29 | 6,46 | 0,47% | 5.993.382,00 |
| 19.10.2026 | 7,06 | 7,08 | 6,40 | 6,43 | -8,01% | 7.719.312,00 |
| 16.10.2026 | 7,35 | 7,39 | 6,90 | 6,99 | -5,54% | 4.992.685,00 |
| 15.10.2026 | 7,06 | 7,50 | 6,99 | 7,40 | 2,49% | 4.680.571,00 |
| 14.10.2026 | 7,61 | 7,64 | 7,16 | 7,22 | -6,84% | 6.851.104,00 |
| 13.10.2026 | 7,92 | 8,04 | 7,75 | 7,75 | -2,76% | 3.824.346,00 |
| 12.10.2026 | 8,12 | 8,14 | 7,93 | 7,97 | -1,73% | 2.699.438,00 |
| 09.10.2026 | 8,38 | 8,44 | 8,02 | 8,11 | -1,10% | 3.154.003,00 |
| 08.10.2026 | 8,14 | 8,25 | 8,06 | 8,20 | -0,24% | 3.185.105,00 |
| 07.10.2026 | 8,53 | 8,55 | 8,12 | 8,22 | -4,97% | 4.159.499,00 |
| 06.10.2026 | 8,69 | 8,80 | 8,61 | 8,65 | 0,23% | 1.984.566,00 |
| 05.10.2026 | 9,00 | 9,06 | 8,62 | 8,63 | -3,14% | 4.579.546,00 |
| 02.10.2026 | 9,00 | 9,27 | 8,84 | 8,91 | 1,37% | 3.967.699,00 |
| 01.10.2026 | 9,13 | 9,14 | 8,55 | 8,79 | -2,98% | 4.341.919,00 |
| 30.09.2026 | 9,29 | 9,47 | 9,06 | 9,06 | -0,44% | 3.562.533,00 |
| 29.09.2026 | 9,18 | 9,44 | 9,07 | 9,10 | -0,22% | 3.104.189,00 |
| 28.09.2026 | 9,05 | 9,19 | 8,94 | 9,12 | -0,22% | 2.936.965,00 |
| 25.09.2026 | 9,12 | 9,20 | 9,04 | 9,14 | 0,44% | 2.064.973,00 |
| 24.09.2026 | 8,94 | 9,12 | 8,89 | 9,10 | 0,44% | 2.045.487,00 |
| 23.09.2026 | 9,32 | 9,34 | 8,99 | 9,06 | -3,41% | 2.297.044,00 |
| 22.09.2026 | 9,20 | 9,38 | 9,04 | 9,38 | 2,85% | 3.305.457,00 |
| 21.09.2026 | 9,06 | 9,33 | 9,00 | 9,12 | 3,05% | 4.820.411,00 |
| 18.09.2026 | 8,75 | 8,88 | 8,65 | 8,85 | 1,96% | 4.519.164,00 |
| 17.09.2026 | 8,72 | 8,80 | 8,62 | 8,68 | 1,52% | 2.229.784,00 |
| 16.09.2026 | 8,59 | 8,69 | 8,48 | 8,55 | -0,35% | 2.455.214,00 |
| 15.09.2026 | 8,71 | 8,75 | 8,55 | 8,58 | -3,05% | 2.204.852,00 |
| 14.09.2026 | 8,61 | 9,04 | 8,59 | 8,85 | 2,19% | 2.721.117,00 |
| 11.09.2026 | 8,90 | 8,96 | 8,66 | 8,66 | -1,37% | 2.308.100,00 |
| 10.09.2026 | 8,54 | 9,02 | 8,48 | 8,78 | 0,80% | 2.785.846,00 |
| 09.09.2026 | 9,21 | 9,23 | 8,68 | 8,71 | -5,63% | 3.622.058,00 |
| 08.09.2026 | 9,06 | 9,37 | 8,90 | 9,23 | 2,33% | 3.154.010,00 |
| 04.09.2026 | 9,37 | 9,44 | 8,97 | 9,02 | -5,25% | 4.497.381,00 |
| 03.09.2026 | 9,31 | 9,68 | 9,31 | 9,52 | 4,16% | 3.729.807,00 |
| 02.09.2026 | 9,04 | 9,47 | 8,98 | 9,14 | 0,88% | 3.250.416,00 |
| 01.09.2026 | 9,57 | 9,58 | 9,00 | 9,06 | -7,27% | 3.437.908,00 |
| 31.08.2026 | 9,55 | 9,87 | 9,52 | 9,77 | 1,40% | 2.558.045,00 |
| 28.08.2026 | 9,72 | 9,83 | 9,43 | 9,64 | -1,38% | 2.625.499,00 |
| 27.08.2026 | 9,59 | 10,23 | 9,42 | 9,77 | 2,84% | 5.659.559,00 |
| 26.08.2026 | 9,42 | 9,62 | 9,15 | 9,50 | 1,06% | 4.205.538,00 |
| 25.08.2026 | 9,29 | 9,45 | 9,07 | 9,40 | 1,08% | 2.885.886,00 |
| 24.08.2026 | 9,08 | 9,36 | 8,95 | 9,30 | 2,20% | 4.216.280,00 |
| 21.08.2026 | 8,74 | 9,20 | 8,65 | 9,10 | 6,93% | 5.622.985,00 |
| 20.08.2026 | 8,50 | 8,67 | 8,29 | 8,51 | 1,92% | 4.161.592,00 |
| 19.08.2026 | 8,14 | 8,48 | 8,11 | 8,35 | 3,60% | 4.086.864,00 |
| 18.08.2026 | 8,00 | 8,17 | 8,00 | 8,06 | -0,49% | 2.709.688,00 |
| 17.08.2026 | 8,19 | 8,23 | 7,90 | 8,10 | -2,06% | 4.146.760,00 |
| 14.08.2026 | 8,28 | 8,48 | 8,20 | 8,27 | -0,36% | 3.874.316,00 |
| 13.08.2026 | 8,30 | 8,50 | 8,14 | 8,30 | 0,36% | 4.716.389,00 |
| 12.08.2026 | 8,91 | 8,95 | 8,22 | 8,27 | -7,18% | 6.598.713,00 |
| 11.08.2026 | 9,37 | 9,53 | 8,79 | 8,91 | -5,11% | 5.436.116,00 |
| 10.08.2026 | 10,03 | 10,09 | 9,10 | 9,39 | -8,03% | 6.491.761,00 |
| 07.08.2026 | 10,00 | 10,41 | 9,97 | 10,21 | 3,24% | 3.742.747,00 |
| 06.08.2026 | 9,80 | 9,91 | 9,61 | 9,89 | -0,70% | 3.063.008,00 |
| 05.08.2026 | 10,19 | 10,55 | 9,94 | 9,96 | -3,68% | 4.307.605,00 |
| 04.08.2026 | 10,08 | 10,36 | 9,94 | 10,34 | 3,30% | 4.416.474,00 |
| 03.08.2026 | 9,91 | 10,47 | 9,72 | 10,01 | 1,52% | 4.355.788,00 |
| 31.07.2026 | 10,46 | 10,55 | 9,76 | 9,86 | -5,01% | 5.618.928,00 |
| 30.07.2026 | 9,97 | 10,44 | 9,79 | 10,38 | 5,38% | 6.741.613,00 |
| 29.07.2026 | 9,85 | 10,14 | 9,65 | 9,85 | -0,30% | 5.534.046,00 |
| 28.07.2026 | 9,54 | 9,88 | 9,20 | 9,88 | 3,35% | 5.269.544,00 |
| 27.07.2026 | 8,81 | 9,71 | 8,80 | 9,56 | 11,68% | 4.986.802,00 |
| 24.07.2026 | 8,91 | 9,16 | 8,49 | 8,56 | -3,71% | 3.852.664,00 |
| 23.07.2026 | 9,05 | 9,10 | 8,72 | 8,89 | -3,68% | 3.133.888,00 |
| 22.07.2026 | 9,70 | 9,90 | 9,03 | 9,23 | -6,01% | 4.937.766,00 |
| 21.07.2026 | 9,77 | 9,93 | 9,61 | 9,82 | 0,82% | 4.141.601,00 |
| 20.07.2026 | 9,79 | 9,95 | 9,42 | 9,74 | 0,83% | 4.471.601,00 |
| 17.07.2026 | 9,24 | 9,84 | 8,78 | 9,66 | 0,31% | 6.654.256,00 |
| 16.07.2026 | 9,73 | 9,89 | 9,12 | 9,63 | 0,63% | 6.594.358,00 |
| 15.07.2026 | 9,04 | 9,60 | 8,99 | 9,57 | 5,98% | 5.205.149,00 |
| 14.07.2026 | 8,63 | 9,23 | 8,63 | 9,03 | 5,99% | 5.278.340,00 |
| 13.07.2026 | 8,52 | 8,58 | 8,28 | 8,52 | -0,23% | 2.149.200,00 |
| 10.07.2026 | 8,63 | 8,70 | 8,38 | 8,54 | -0,12% | 2.130.275,00 |
| 09.07.2026 | 8,43 | 8,76 | 8,32 | 8,55 | 0,71% | 4.673.564,00 |
| 08.07.2026 | 8,00 | 8,54 | 8,00 | 8,49 | 4,43% | 3.288.337,00 |
| 07.07.2026 | 8,64 | 8,69 | 8,06 | 8,13 | -6,12% | 3.840.980,00 |
| 06.07.2026 | 8,35 | 8,96 | 8,10 | 8,66 | 1,41% | 4.294.458,00 |
| 02.07.2026 | 8,09 | 8,85 | 8,04 | 8,54 | 6,48% | 6.304.745,00 |
| 01.07.2026 | 7,68 | 8,08 | 7,64 | 8,02 | 3,62% | 3.711.030,00 |
| 30.06.2026 | 7,32 | 7,82 | 7,32 | 7,74 | 3,34% | 3.785.145,00 |
| 29.06.2026 | 7,44 | 7,50 | 7,08 | 7,49 | 0,94% | 4.595.978,00 |
| 26.06.2026 | 7,00 | 7,57 | 6,96 | 7,42 | 5,10% | 24.530.295,00 |
| 25.06.2026 | 7,52 | 7,54 | 7,03 | 7,06 | -6,12% | 5.459.419,00 |
| 24.06.2026 | 7,88 | 7,90 | 7,50 | 7,52 | -4,57% | 3.750.260,00 |