2,850$
4,40%
Echtzeit-Aktienkurs TON Strategy Company
Bid:
Ask:
Aktienkurse zur TON Strategy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,74 | 2,91 | 2,74 | 2,84 | 4,03% | 99.034,00 |
| 19.10.2026 | 2,71 | 2,78 | 2,65 | 2,73 | 1,87% | 88.923,00 |
| 16.10.2026 | 2,77 | 2,79 | 2,66 | 2,68 | -1,83% | 190.926,00 |
| 15.10.2026 | 2,76 | 2,78 | 2,56 | 2,73 | -2,67% | 362.593,00 |
| 14.10.2026 | 3,02 | 3,08 | 2,80 | 2,81 | -8,33% | 239.571,00 |
| 13.10.2026 | 3,05 | 3,08 | 2,99 | 3,06 | -1,29% | 155.367,00 |
| 12.10.2026 | 3,21 | 3,22 | 3,05 | 3,10 | -3,73% | 218.064,00 |
| 09.10.2026 | 3,26 | 3,32 | 3,18 | 3,22 | -0,77% | 179.162,00 |
| 08.10.2026 | 3,30 | 3,36 | 3,17 | 3,25 | -7,68% | 280.093,00 |
| 07.10.2026 | 3,49 | 3,52 | 3,36 | 3,52 | -2,09% | 231.072,00 |
| 06.10.2026 | 3,62 | 3,64 | 3,53 | 3,59 | 0,00% | 143.826,00 |
| 05.10.2026 | 3,57 | 3,66 | 3,51 | 3,59 | 0,56% | 162.268,00 |
| 02.10.2026 | 3,72 | 3,79 | 3,47 | 3,57 | -1,38% | 165.493,00 |
| 01.10.2026 | 3,77 | 3,77 | 3,59 | 3,62 | -4,23% | 133.223,00 |
| 30.09.2026 | 4,05 | 4,06 | 3,75 | 3,78 | -4,30% | 256.831,00 |
| 29.09.2026 | 3,98 | 4,08 | 3,87 | 3,95 | -0,50% | 197.780,00 |
| 28.09.2026 | 3,82 | 4,11 | 3,76 | 3,97 | 11,05% | 532.664,00 |
| 25.09.2026 | 3,87 | 3,89 | 3,56 | 3,58 | -7,62% | 179.076,00 |
| 24.09.2026 | 4,02 | 4,02 | 3,80 | 3,87 | -4,09% | 222.806,00 |
| 23.09.2026 | 4,04 | 4,20 | 3,89 | 4,04 | -0,86% | 584.055,00 |
| 22.09.2026 | 3,83 | 4,14 | 3,82 | 4,07 | 6,41% | 535.740,00 |
| 21.09.2026 | 3,48 | 3,85 | 3,41 | 3,83 | 12,83% | 527.451,00 |
| 18.09.2026 | 3,13 | 3,40 | 3,07 | 3,39 | 9,71% | 1.179.728,00 |
| 17.09.2026 | 3,00 | 3,10 | 2,96 | 3,09 | 4,75% | 161.316,00 |
| 16.09.2026 | 3,04 | 3,06 | 2,88 | 2,95 | -3,28% | 210.609,00 |
| 15.09.2026 | 3,13 | 3,15 | 2,98 | 3,05 | -3,48% | 169.526,00 |
| 14.09.2026 | 3,02 | 3,26 | 3,02 | 3,16 | 3,95% | 194.899,00 |
| 11.09.2026 | 3,05 | 3,12 | 3,00 | 3,04 | 1,67% | 111.730,00 |
| 10.09.2026 | 3,11 | 3,11 | 2,94 | 2,99 | -3,08% | 217.175,00 |
| 09.09.2026 | 3,26 | 3,26 | 3,07 | 3,09 | -4,64% | 135.420,00 |
| 08.09.2026 | 3,28 | 3,31 | 3,01 | 3,24 | -2,56% | 208.380,00 |
| 04.09.2026 | 3,33 | 3,39 | 3,23 | 3,32 | -3,07% | 264.336,00 |
| 03.09.2026 | 3,20 | 3,47 | 3,20 | 3,43 | 9,08% | 376.944,00 |
| 02.09.2026 | 3,08 | 3,25 | 3,03 | 3,14 | 0,64% | 209.093,00 |
| 01.09.2026 | 3,31 | 3,40 | 3,08 | 3,12 | -8,37% | 1.905.866,00 |
| 31.08.2026 | 3,25 | 3,44 | 3,09 | 3,41 | 4,77% | 477.761,00 |
| 28.08.2026 | 3,40 | 3,57 | 3,24 | 3,25 | -4,97% | 275.883,00 |
| 27.08.2026 | 3,04 | 3,49 | 3,02 | 3,42 | 14,77% | 623.513,00 |
| 26.08.2026 | 3,07 | 3,08 | 2,91 | 2,98 | -3,56% | 140.016,00 |
| 25.08.2026 | 3,02 | 3,16 | 3,00 | 3,09 | 1,98% | 302.738,00 |
| 24.08.2026 | 3,07 | 3,15 | 2,98 | 3,03 | -0,98% | 197.734,00 |
| 21.08.2026 | 2,95 | 3,17 | 2,89 | 3,06 | 7,94% | 334.696,00 |
| 20.08.2026 | 2,83 | 2,84 | 2,74 | 2,84 | 1,98% | 104.700,00 |
| 19.08.2026 | 2,62 | 2,80 | 2,57 | 2,78 | 6,11% | 262.832,00 |
| 18.08.2026 | 2,76 | 2,86 | 2,59 | 2,62 | -7,09% | 313.278,00 |
| 17.08.2026 | 2,70 | 2,95 | 2,60 | 2,82 | 4,83% | 370.483,00 |
| 14.08.2026 | 2,87 | 2,87 | 2,62 | 2,69 | -7,88% | 596.047,00 |
| 13.08.2026 | 2,88 | 2,97 | 2,67 | 2,92 | 1,74% | 546.186,00 |
| 12.08.2026 | 3,10 | 3,13 | 2,82 | 2,87 | -5,90% | 271.480,00 |
| 11.08.2026 | 3,28 | 3,45 | 2,91 | 3,05 | 0,00% | 700.378,00 |
| 10.08.2026 | 2,98 | 3,12 | 2,98 | 3,05 | 1,67% | 339.925,00 |
| 07.08.2026 | 2,86 | 3,03 | 2,86 | 3,00 | 5,63% | 108.606,00 |
| 06.08.2026 | 2,89 | 2,95 | 2,83 | 2,84 | -0,18% | 169.632,00 |
| 05.08.2026 | 3,07 | 3,07 | 2,78 | 2,85 | -4,69% | 182.971,00 |
| 04.08.2026 | 3,06 | 3,14 | 2,92 | 2,99 | -2,29% | 232.183,00 |
| 03.08.2026 | 2,98 | 3,18 | 2,98 | 3,06 | 2,52% | 155.760,00 |
| 31.07.2026 | 3,11 | 3,11 | 2,93 | 2,98 | -4,18% | 156.671,00 |
| 30.07.2026 | 3,00 | 3,27 | 3,00 | 3,11 | 3,32% | 222.923,00 |
| 29.07.2026 | 3,33 | 3,33 | 2,97 | 3,01 | -8,37% | 117.550,00 |
| 28.07.2026 | 3,40 | 3,40 | 3,20 | 3,29 | -2,09% | 224.777,00 |
| 27.07.2026 | 3,38 | 3,49 | 3,28 | 3,36 | 3,55% | 125.233,00 |
| 24.07.2026 | 3,54 | 3,54 | 3,24 | 3,24 | -6,63% | 164.157,00 |
| 23.07.2026 | 3,46 | 3,47 | 3,32 | 3,47 | 1,17% | 177.443,00 |
| 22.07.2026 | 3,52 | 3,57 | 3,38 | 3,43 | -2,56% | 103.817,00 |
| 21.07.2026 | 3,38 | 3,65 | 3,38 | 3,52 | 2,18% | 187.648,00 |
| 20.07.2026 | 3,28 | 3,51 | 3,16 | 3,45 | 6,33% | 103.349,00 |
| 17.07.2026 | 3,16 | 3,36 | 3,16 | 3,24 | -4,14% | 277.774,00 |
| 16.07.2026 | 3,48 | 3,48 | 3,34 | 3,38 | -3,15% | 266.193,00 |
| 15.07.2026 | 3,58 | 3,58 | 3,42 | 3,49 | 0,43% | 258.189,00 |
| 14.07.2026 | 3,35 | 3,52 | 3,25 | 3,48 | 4,51% | 252.293,00 |
| 13.07.2026 | 3,20 | 3,38 | 3,19 | 3,33 | 2,62% | 148.968,00 |
| 10.07.2026 | 3,46 | 3,47 | 3,17 | 3,24 | -2,76% | 187.661,00 |
| 09.07.2026 | 3,22 | 3,44 | 3,10 | 3,33 | 4,45% | 220.146,00 |
| 08.07.2026 | 3,35 | 3,38 | 3,12 | 3,19 | -5,62% | 122.405,00 |
| 07.07.2026 | 3,39 | 3,49 | 3,07 | 3,38 | -0,15% | 223.942,00 |
| 06.07.2026 | 3,11 | 3,55 | 2,97 | 3,39 | 17,94% | 199.043,00 |
| 02.07.2026 | 3,01 | 3,03 | 2,78 | 2,87 | -1,20% | 127.783,00 |
| 01.07.2026 | 2,80 | 3,42 | 2,80 | 2,91 | 13,48% | 483.251,00 |
| 30.06.2026 | 2,66 | 2,66 | 2,49 | 2,56 | -2,66% | 44.019,00 |
| 29.06.2026 | 2,59 | 2,69 | 2,49 | 2,63 | 3,54% | 48.288,00 |
| 26.06.2026 | 2,43 | 2,65 | 2,41 | 2,54 | 5,83% | 114.928,00 |
| 25.06.2026 | 2,61 | 2,61 | 2,38 | 2,40 | -6,80% | 68.973,00 |
| 24.06.2026 | 2,93 | 2,93 | 2,55 | 2,58 | -13,01% | 205.999,00 |
| 23.06.2026 | 3,02 | 3,11 | 2,96 | 2,96 | -5,13% | 26.635,00 |
| 22.06.2026 | 3,23 | 3,31 | 3,09 | 3,12 | -6,59% | 18.033,00 |
| 18.06.2026 | 3,44 | 3,44 | 3,14 | 3,34 | 4,05% | 81.256,00 |
| 17.06.2026 | 3,44 | 3,60 | 3,20 | 3,21 | -6,69% | 95.054,00 |
| 16.06.2026 | 3,36 | 3,46 | 3,19 | 3,44 | -0,86% | 49.647,00 |
| 15.06.2026 | 3,36 | 3,64 | 3,36 | 3,47 | 10,51% | 45.249,00 |
| 12.06.2026 | 3,14 | 3,25 | 3,01 | 3,14 | 0,00% | 41.610,00 |
| 11.06.2026 | 3,11 | 3,14 | 2,91 | 3,14 | 1,29% | 56.366,00 |
| 10.06.2026 | 3,23 | 3,28 | 3,10 | 3,10 | -4,62% | 63.178,00 |
| 09.06.2026 | 3,32 | 3,57 | 3,17 | 3,25 | -0,61% | 101.018,00 |
| 08.06.2026 | 3,13 | 3,36 | 3,08 | 3,27 | 6,17% | 69.179,00 |
| 05.06.2026 | 3,57 | 3,57 | 3,05 | 3,08 | -17,43% | 85.858,00 |
| 04.06.2026 | 3,78 | 3,85 | 3,70 | 3,73 | -0,80% | 59.244,00 |
| 03.06.2026 | 3,96 | 3,96 | 3,72 | 3,76 | -5,29% | 80.276,00 |
| 02.06.2026 | 4,40 | 4,44 | 3,92 | 3,97 | -6,15% | 43.175,00 |
| 01.06.2026 | 3,87 | 4,27 | 3,87 | 4,23 | 6,55% | 55.403,00 |
| 29.05.2026 | 3,79 | 4,10 | 3,79 | 3,97 | 5,03% | 92.965,00 |