13,985€
-0,46%
Echtzeit-Aktienkurs Trump Media & Technology Group Corp.
Bid:
Ask:
Aktienkurse zur Trump Media & Technology Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,13 | 14,25 | 13,84 | 14,08 | 0,21% | 70,00 |
| 14.10.2025 | 14,25 | 14,27 | 13,75 | 14,05 | -2,26% | 350,00 |
| 13.10.2025 | 13,72 | 14,42 | 13,57 | 14,38 | 3,05% | 8,00 |
| 10.10.2025 | 14,80 | 14,81 | 13,87 | 13,95 | -4,97% | 350,00 |
| 09.10.2025 | 14,81 | 15,11 | 14,67 | 14,68 | -0,84% | - |
| 08.10.2025 | 14,67 | 14,93 | 14,53 | 14,81 | 1,30% | 10,00 |
| 07.10.2025 | 15,06 | 15,21 | 14,45 | 14,62 | -2,89% | - |
| 06.10.2025 | 15,07 | 15,34 | 14,85 | 15,05 | 2,21% | 165,00 |
| 03.10.2025 | 14,77 | 15,11 | 14,69 | 14,73 | 0,37% | 950,00 |
| 02.10.2025 | 14,22 | 14,76 | 14,19 | 14,67 | 3,71% | - |
| 01.10.2025 | 13,93 | 14,38 | 13,83 | 14,15 | 0,78% | - |
| 30.09.2025 | 14,41 | 14,52 | 13,99 | 14,04 | -2,06% | 400,00 |
| 29.09.2025 | 14,47 | 14,56 | 14,33 | 14,33 | -0,93% | - |
| 26.09.2025 | 14,40 | 14,56 | 14,28 | 14,47 | 0,52% | 44,00 |
| 25.09.2025 | 14,50 | 14,56 | 14,08 | 14,39 | -0,59% | - |
| 24.09.2025 | 14,79 | 15,05 | 14,46 | 14,48 | -0,86% | - |
| 23.09.2025 | 14,90 | 15,01 | 14,53 | 14,60 | -1,91% | 400,00 |
| 22.09.2025 | 14,95 | 15,21 | 14,53 | 14,89 | -0,37% | 190,00 |
| 19.09.2025 | 14,49 | 15,05 | 14,42 | 14,94 | 3,93% | - |
| 18.09.2025 | 14,52 | 14,71 | 14,31 | 14,38 | 0,03% | 207,00 |
| 17.09.2025 | 14,75 | 14,80 | 14,17 | 14,37 | -2,38% | 628,00 |
| 16.09.2025 | 14,80 | 14,88 | 14,57 | 14,72 | -0,07% | 30,00 |
| 15.09.2025 | 14,49 | 14,86 | 14,41 | 14,73 | 1,73% | - |
| 12.09.2025 | 14,42 | 14,55 | 14,26 | 14,48 | -0,21% | 188,00 |
| 11.09.2025 | 14,49 | 14,75 | 14,32 | 14,51 | 0,00% | - |
| 10.09.2025 | 14,44 | 14,65 | 14,30 | 14,51 | 0,14% | - |
| 09.09.2025 | 14,35 | 14,63 | 14,35 | 14,49 | 0,14% | - |
| 08.09.2025 | 14,06 | 14,56 | 13,99 | 14,47 | 1,83% | - |
| 05.09.2025 | 14,39 | 14,51 | 13,99 | 14,21 | -1,46% | 135,00 |
| 04.09.2025 | 14,54 | 14,68 | 14,35 | 14,42 | -1,03% | - |
| 03.09.2025 | 14,66 | 14,81 | 14,43 | 14,57 | -0,95% | - |
| 02.09.2025 | 14,91 | 15,04 | 14,30 | 14,71 | -1,31% | 70,00 |
| 01.09.2025 | 14,98 | 15,01 | 14,88 | 14,91 | -0,40% | - |
| 29.08.2025 | 15,34 | 15,43 | 14,96 | 14,97 | -2,64% | 603,00 |
| 28.08.2025 | 15,28 | 15,69 | 15,27 | 15,37 | -0,29% | 230,00 |
| 27.08.2025 | 15,66 | 15,76 | 15,06 | 15,42 | -0,84% | 1.108,00 |
| 26.08.2025 | 14,85 | 16,27 | 14,73 | 15,55 | 4,47% | 660,00 |
| 25.08.2025 | 15,25 | 15,25 | 14,75 | 14,88 | -2,30% | 300,00 |
| 22.08.2025 | 14,97 | 15,36 | 14,86 | 15,23 | 1,94% | - |
| 21.08.2025 | 14,72 | 14,96 | 14,48 | 14,94 | 1,98% | - |
| 20.08.2025 | 14,84 | 14,93 | 14,28 | 14,65 | -2,14% | 70,00 |
| 19.08.2025 | 15,78 | 15,79 | 14,95 | 14,97 | -5,16% | 160,00 |
| 18.08.2025 | 15,82 | 15,90 | 15,39 | 15,79 | 0,13% | - |
| 15.08.2025 | 15,17 | 15,82 | 15,08 | 15,77 | 4,06% | 350,00 |
| 14.08.2025 | 15,49 | 15,61 | 14,91 | 15,15 | -1,24% | 60,00 |
| 13.08.2025 | 14,94 | 15,34 | 14,81 | 15,34 | 2,78% | - |
| 12.08.2025 | 14,85 | 15,10 | 14,74 | 14,93 | 0,61% | - |
| 11.08.2025 | 14,83 | 15,12 | 14,56 | 14,84 | 1,68% | 500,00 |
| 08.08.2025 | 15,30 | 15,40 | 14,53 | 14,59 | -0,44% | - |
| 07.08.2025 | 14,04 | 14,68 | 13,95 | 14,66 | 5,13% | - |
| 06.08.2025 | 14,20 | 14,56 | 13,74 | 13,94 | -1,73% | 1.380,00 |
| 05.08.2025 | 14,75 | 14,78 | 14,08 | 14,19 | -3,01% | - |
| 04.08.2025 | 14,74 | 14,99 | 14,58 | 14,63 | -0,17% | - |
| 01.08.2025 | 15,33 | 15,33 | 14,58 | 14,65 | -4,81% | 325,00 |
| 31.07.2025 | 15,66 | 15,81 | 15,30 | 15,39 | -1,16% | - |
| 30.07.2025 | 15,51 | 15,75 | 15,37 | 15,57 | 0,71% | 200,00 |
| 29.07.2025 | 16,26 | 16,32 | 15,43 | 15,46 | -4,77% | 360,00 |
| 28.07.2025 | 16,36 | 16,68 | 16,16 | 16,24 | -0,52% | 35,00 |
| 25.07.2025 | 16,31 | 16,52 | 16,08 | 16,32 | 0,28% | 16,00 |
| 24.07.2025 | 16,54 | 16,69 | 15,99 | 16,28 | -1,96% | 32,00 |
| 23.07.2025 | 17,01 | 17,16 | 16,23 | 16,60 | -1,86% | - |
| 22.07.2025 | 16,81 | 17,86 | 16,55 | 16,92 | 2,80% | 480,00 |
| 21.07.2025 | 16,10 | 17,54 | 16,04 | 16,46 | 2,14% | 1.600,00 |
| 18.07.2025 | 16,51 | 16,79 | 16,04 | 16,11 | -2,45% | 2.465,00 |
| 17.07.2025 | 16,25 | 16,63 | 16,11 | 16,52 | 1,69% | 250,00 |
| 16.07.2025 | 15,39 | 16,25 | 15,37 | 16,24 | 4,81% | 135,00 |
| 15.07.2025 | 15,63 | 15,96 | 15,50 | 15,50 | -1,12% | - |
| 14.07.2025 | 15,75 | 15,83 | 15,49 | 15,67 | -1,35% | 1.401,00 |
| 11.07.2025 | 16,07 | 16,24 | 15,67 | 15,89 | -1,73% | 513,00 |
| 10.07.2025 | 16,19 | 16,41 | 16,10 | 16,17 | -0,37% | - |
| 09.07.2025 | 16,36 | 16,65 | 15,85 | 16,23 | -1,01% | 3,00 |
| 08.07.2025 | 15,96 | 17,03 | 15,92 | 16,39 | 2,28% | 300,00 |
| 07.07.2025 | 15,98 | 16,75 | 15,73 | 16,03 | 0,28% | 737,00 |
| 04.07.2025 | 15,98 | 15,98 | 15,94 | 15,98 | -0,84% | - |
| 03.07.2025 | 15,47 | 16,27 | 15,44 | 16,12 | 4,78% | 550,00 |
| 02.07.2025 | 15,11 | 15,52 | 15,06 | 15,38 | 2,06% | 100,00 |
| 01.07.2025 | 15,19 | 15,57 | 14,85 | 15,07 | -1,37% | - |
| 30.06.2025 | 14,93 | 15,38 | 14,90 | 15,28 | 2,69% | - |
| 27.06.2025 | 15,29 | 15,48 | 14,69 | 14,88 | -2,23% | - |
| 26.06.2025 | 15,37 | 15,50 | 14,77 | 15,22 | -0,16% | - |
| 25.06.2025 | 15,72 | 16,15 | 15,25 | 15,25 | -2,81% | - |
| 24.06.2025 | 15,92 | 16,05 | 15,58 | 15,69 | 1,52% | 400,00 |
| 23.06.2025 | 15,43 | 16,75 | 15,16 | 15,45 | -0,06% | 291,00 |
| 20.06.2025 | 16,09 | 16,27 | 15,41 | 15,46 | -3,37% | 100,00 |
| 19.06.2025 | 16,18 | 16,19 | 16,00 | 16,00 | -1,14% | - |
| 18.06.2025 | 16,04 | 16,43 | 15,97 | 16,19 | 0,28% | 100,00 |
| 17.06.2025 | 16,16 | 16,54 | 15,94 | 16,14 | -0,40% | 200,00 |
| 16.06.2025 | 16,82 | 17,29 | 16,06 | 16,21 | -4,23% | 510,00 |
| 13.06.2025 | 17,05 | 17,62 | 16,81 | 16,92 | -1,77% | 50,00 |
| 12.06.2025 | 17,74 | 17,99 | 17,16 | 17,23 | -3,77% | 750,00 |
| 11.06.2025 | 18,32 | 18,72 | 17,87 | 17,90 | -2,37% | - |
| 10.06.2025 | 18,61 | 18,80 | 17,96 | 18,34 | -1,32% | 12.343,00 |
| 09.06.2025 | 18,39 | 18,93 | 18,20 | 18,58 | 1,14% | 307,00 |
| 06.06.2025 | 17,78 | 18,61 | 17,53 | 18,37 | 4,17% | 650,00 |
| 05.06.2025 | 19,13 | 19,22 | 17,37 | 17,64 | -8,03% | 2.199,00 |
| 04.06.2025 | 19,43 | 19,62 | 18,83 | 19,18 | -0,10% | 250,00 |
| 03.06.2025 | 18,83 | 19,68 | 18,66 | 19,20 | 3,03% | 3.259,00 |
| 02.06.2025 | 18,69 | 18,93 | 18,13 | 18,63 | -0,93% | 87,00 |
| 30.05.2025 | 18,42 | 19,69 | 17,67 | 18,81 | 2,62% | 3.181,00 |
| 29.05.2025 | 19,94 | 19,98 | 18,11 | 18,33 | -3,60% | 800,00 |