8,492$
4,84%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 8,07 | 8,56 | 8,00 | 8,49 | 4,81% | 5.929.444,00 |
| 17.06.2026 | 8,10 | 8,29 | 8,05 | 8,10 | -0,74% | 3.279.449,00 |
| 16.06.2026 | 8,39 | 8,58 | 8,13 | 8,16 | -3,32% | 3.245.249,00 |
| 15.06.2026 | 8,09 | 8,56 | 8,09 | 8,44 | 8,21% | 5.458.762,00 |
| 12.06.2026 | 8,21 | 8,26 | 7,80 | 7,80 | -5,45% | 4.162.158,00 |
| 11.06.2026 | 7,82 | 8,28 | 7,75 | 8,25 | 5,91% | 4.191.150,00 |
| 10.06.2026 | 8,01 | 8,24 | 7,77 | 7,79 | -4,53% | 3.741.058,00 |
| 09.06.2026 | 8,16 | 8,31 | 7,76 | 8,16 | 0,12% | 4.868.312,00 |
| 08.06.2026 | 8,31 | 8,39 | 8,15 | 8,15 | -1,45% | 2.578.297,00 |
| 05.06.2026 | 8,72 | 8,78 | 8,22 | 8,27 | -6,02% | 5.100.000,00 |
| 04.06.2026 | 8,56 | 9,55 | 8,56 | 8,80 | 1,97% | 6.081.583,00 |
| 03.06.2026 | 8,91 | 8,97 | 8,57 | 8,63 | -4,54% | 3.953.813,00 |
| 02.06.2026 | 9,36 | 9,36 | 8,91 | 9,04 | -4,54% | 3.943.870,00 |
| 01.06.2026 | 9,08 | 9,48 | 9,00 | 9,47 | 1,72% | 4.799.859,00 |
| 29.05.2026 | 8,88 | 9,65 | 8,82 | 9,31 | 4,61% | 7.882.863,00 |
| 28.05.2026 | 8,49 | 9,01 | 8,24 | 8,90 | 3,85% | 4.710.944,00 |
| 27.05.2026 | 8,24 | 8,80 | 8,15 | 8,57 | 3,44% | 5.223.803,00 |
| 26.05.2026 | 8,01 | 8,49 | 8,01 | 8,29 | 4,21% | 5.352.479,00 |
| 22.05.2026 | 7,95 | 8,15 | 7,90 | 7,95 | 0,00% | 2.756.042,00 |
| 21.05.2026 | 8,00 | 8,10 | 7,93 | 7,95 | -1,36% | 3.277.243,00 |
| 20.05.2026 | 8,00 | 8,15 | 7,86 | 8,06 | 0,75% | 3.783.024,00 |
| 19.05.2026 | 8,19 | 8,25 | 8,00 | 8,00 | -3,26% | 3.354.488,00 |
| 18.05.2026 | 8,64 | 8,66 | 8,14 | 8,27 | -4,61% | 4.468.718,00 |
| 15.05.2026 | 8,79 | 8,82 | 8,63 | 8,67 | -3,13% | 2.827.777,00 |
| 14.05.2026 | 8,95 | 9,09 | 8,77 | 8,95 | 0,00% | 3.900.131,00 |
| 13.05.2026 | 8,78 | 9,12 | 8,56 | 8,95 | 2,52% | 6.091.807,00 |
| 12.05.2026 | 8,81 | 9,05 | 8,65 | 8,73 | -1,13% | 3.685.351,00 |
| 11.05.2026 | 8,78 | 9,15 | 8,60 | 8,83 | -1,12% | 4.981.752,00 |
| 08.05.2026 | 9,05 | 9,08 | 8,70 | 8,93 | -1,00% | 4.960.996,00 |
| 07.05.2026 | 9,07 | 9,29 | 8,95 | 9,02 | -0,88% | 3.153.992,00 |
| 06.05.2026 | 9,26 | 9,40 | 9,03 | 9,10 | -1,09% | 3.556.264,00 |
| 05.05.2026 | 9,25 | 9,34 | 9,08 | 9,20 | 0,00% | 2.630.156,00 |
| 04.05.2026 | 9,36 | 9,43 | 9,13 | 9,20 | -2,02% | 2.676.661,00 |
| 01.05.2026 | 9,15 | 9,70 | 9,12 | 9,39 | 2,62% | 6.344.239,00 |
| 30.04.2026 | 9,20 | 9,35 | 9,06 | 9,15 | -0,22% | 3.011.391,00 |
| 29.04.2026 | 9,18 | 9,25 | 8,97 | 9,17 | 0,11% | 4.129.475,00 |
| 28.04.2026 | 9,69 | 9,80 | 9,10 | 9,16 | -7,94% | 5.357.437,00 |
| 27.04.2026 | 9,32 | 10,15 | 9,29 | 9,95 | 6,42% | 5.433.756,00 |
| 24.04.2026 | 9,27 | 9,46 | 9,02 | 9,35 | 1,96% | 2.469.913,00 |
| 23.04.2026 | 9,49 | 9,63 | 9,06 | 9,17 | -3,27% | 3.485.746,00 |
| 22.04.2026 | 9,90 | 10,07 | 9,48 | 9,48 | -3,46% | 5.201.582,00 |
| 21.04.2026 | 10,25 | 10,27 | 9,82 | 9,82 | -3,73% | 2.814.055,00 |
| 20.04.2026 | 10,06 | 10,22 | 9,90 | 10,20 | -0,58% | 2.769.887,00 |
| 17.04.2026 | 10,08 | 10,55 | 10,05 | 10,26 | 4,16% | 4.208.557,00 |
| 16.04.2026 | 10,25 | 10,32 | 9,80 | 9,85 | -3,43% | 3.094.234,00 |
| 15.04.2026 | 10,00 | 10,22 | 9,91 | 10,20 | 2,51% | 3.481.426,00 |
| 14.04.2026 | 9,79 | 10,00 | 9,76 | 9,95 | 3,65% | 4.374.514,00 |
| 13.04.2026 | 9,26 | 9,60 | 9,21 | 9,60 | 2,24% | 2.835.650,00 |
| 10.04.2026 | 9,35 | 9,47 | 9,31 | 9,39 | 1,40% | 2.434.054,00 |
| 09.04.2026 | 9,47 | 9,54 | 9,16 | 9,26 | -3,24% | 3.396.399,00 |
| 08.04.2026 | 9,76 | 9,88 | 9,37 | 9,57 | 4,02% | 3.512.352,00 |
| 07.04.2026 | 9,25 | 9,31 | 9,09 | 9,20 | -1,92% | 2.415.818,00 |
| 06.04.2026 | 9,31 | 9,63 | 9,25 | 9,38 | 2,18% | 3.063.587,00 |
| 02.04.2026 | 8,84 | 9,29 | 8,78 | 9,18 | 1,32% | 2.962.737,00 |
| 01.04.2026 | 9,39 | 9,42 | 9,01 | 9,06 | -2,37% | 2.521.754,00 |
| 31.03.2026 | 8,88 | 9,29 | 8,86 | 9,28 | 6,42% | 3.499.185,00 |
| 30.03.2026 | 8,50 | 8,85 | 8,48 | 8,72 | 2,95% | 3.105.428,00 |
| 27.03.2026 | 8,50 | 8,63 | 8,38 | 8,47 | -1,40% | 2.551.518,00 |
| 26.03.2026 | 8,92 | 9,15 | 8,58 | 8,59 | -6,53% | 3.094.384,00 |
| 25.03.2026 | 8,93 | 9,25 | 8,83 | 9,19 | 4,73% | 3.775.727,00 |
| 24.03.2026 | 8,92 | 8,93 | 8,70 | 8,78 | -3,04% | 2.406.172,00 |
| 23.03.2026 | 8,57 | 9,22 | 8,52 | 9,05 | 5,48% | 4.635.990,00 |
| 20.03.2026 | 8,59 | 8,70 | 8,31 | 8,58 | -0,92% | 5.962.762,00 |
| 19.03.2026 | 8,95 | 8,97 | 8,48 | 8,66 | -5,15% | 6.091.804,00 |
| 18.03.2026 | 9,73 | 9,75 | 9,12 | 9,13 | -6,84% | 5.034.500,00 |
| 17.03.2026 | 9,80 | 9,88 | 9,74 | 9,80 | 0,41% | 2.846.419,00 |
| 16.03.2026 | 9,96 | 10,05 | 9,76 | 9,76 | -0,41% | 3.414.625,00 |
| 13.03.2026 | 10,17 | 10,30 | 9,72 | 9,80 | -1,41% | 4.120.385,00 |
| 12.03.2026 | 10,20 | 10,31 | 9,92 | 9,94 | -4,15% | 3.174.233,00 |
| 11.03.2026 | 10,27 | 10,48 | 10,06 | 10,37 | 0,97% | 3.422.654,00 |
| 10.03.2026 | 10,24 | 10,37 | 10,13 | 10,27 | 0,00% | 3.025.782,00 |
| 09.03.2026 | 10,02 | 10,36 | 9,90 | 10,27 | 0,88% | 3.074.286,00 |
| 06.03.2026 | 10,51 | 10,60 | 10,15 | 10,18 | -5,21% | 3.035.436,00 |
| 05.03.2026 | 10,87 | 10,97 | 10,53 | 10,74 | -1,92% | 2.493.881,00 |
| 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 |