5,570$
0,72%
Echtzeit-Aktienkurs Tronox Holdings PLC
Bid:
Ask:
Aktienkurse zur Tronox Holdings PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 5,62 | 5,75 | 5,51 | 5,58 | 0,90% | 1.690.451,00 |
02.07.2025 | 5,49 | 5,57 | 5,34 | 5,53 | 2,41% | 3.283.752,00 |
01.07.2025 | 5,11 | 5,51 | 4,99 | 5,40 | 6,51% | 3.964.794,00 |
30.06.2025 | 5,03 | 5,23 | 4,90 | 5,07 | -10,11% | 7.010.890,00 |
27.06.2025 | 5,63 | 5,76 | 5,49 | 5,64 | 0,18% | 3.376.265,00 |
26.06.2025 | 5,47 | 5,70 | 5,47 | 5,63 | 4,07% | 1.746.460,00 |
25.06.2025 | 5,47 | 5,53 | 5,32 | 5,41 | -1,10% | 2.006.780,00 |
24.06.2025 | 5,30 | 5,52 | 5,29 | 5,47 | 5,19% | 2.128.193,00 |
23.06.2025 | 5,22 | 5,29 | 4,96 | 5,20 | -0,95% | 2.373.113,00 |
20.06.2025 | 5,51 | 5,57 | 5,25 | 5,25 | -4,55% | 2.541.957,00 |
18.06.2025 | 5,45 | 5,71 | 5,41 | 5,50 | 0,18% | 2.530.950,00 |
17.06.2025 | 5,56 | 5,63 | 5,45 | 5,49 | -1,79% | 2.482.104,00 |
16.06.2025 | 5,69 | 5,76 | 5,59 | 5,59 | 0,54% | 1.492.746,00 |
13.06.2025 | 5,65 | 5,86 | 5,53 | 5,56 | -3,97% | 2.120.166,00 |
12.06.2025 | 5,85 | 5,96 | 5,70 | 5,79 | -3,66% | 2.086.510,00 |
11.06.2025 | 6,14 | 6,19 | 5,98 | 6,01 | -1,80% | 1.892.116,00 |
10.06.2025 | 6,10 | 6,24 | 5,94 | 6,12 | 2,17% | 1.774.427,00 |
09.06.2025 | 6,03 | 6,14 | 5,91 | 5,99 | 2,04% | 2.289.751,00 |
06.06.2025 | 5,87 | 6,03 | 5,81 | 5,87 | 2,62% | 1.794.382,00 |
05.06.2025 | 5,71 | 5,93 | 5,65 | 5,72 | 0,35% | 2.299.861,00 |
04.06.2025 | 5,68 | 5,78 | 5,61 | 5,70 | 0,88% | 2.851.659,00 |
03.06.2025 | 5,39 | 5,73 | 5,22 | 5,65 | 5,02% | 2.532.205,00 |
02.06.2025 | 5,71 | 5,71 | 5,29 | 5,38 | -5,28% | 4.994.564,00 |
30.05.2025 | 5,50 | 5,76 | 5,34 | 5,68 | 11,37% | 8.165.424,00 |
29.05.2025 | 4,88 | 5,11 | 4,82 | 5,10 | 5,81% | 5.141.663,00 |
28.05.2025 | 5,10 | 5,10 | 4,81 | 4,82 | -5,86% | 2.496.411,00 |
27.05.2025 | 4,86 | 5,12 | 4,83 | 5,12 | 8,02% | 3.828.808,00 |
23.05.2025 | 4,80 | 4,86 | 4,68 | 4,74 | -4,44% | 3.335.353,00 |
22.05.2025 | 4,86 | 5,03 | 4,80 | 4,96 | 1,22% | 3.881.316,00 |
21.05.2025 | 5,20 | 5,21 | 4,87 | 4,90 | -7,02% | 3.180.125,00 |
20.05.2025 | 5,26 | 5,41 | 5,18 | 5,27 | -0,57% | 2.643.460,00 |
19.05.2025 | 5,18 | 5,43 | 5,07 | 5,30 | -2,21% | 3.793.000,00 |
16.05.2025 | 5,36 | 5,48 | 5,19 | 5,42 | 0,74% | 4.227.737,00 |
15.05.2025 | 5,46 | 5,46 | 5,26 | 5,38 | -3,24% | 2.511.119,00 |
14.05.2025 | 5,64 | 5,67 | 5,42 | 5,56 | -2,28% | 4.571.386,00 |
13.05.2025 | 5,83 | 5,88 | 5,65 | 5,69 | -1,39% | 2.590.672,00 |
12.05.2025 | 5,62 | 5,93 | 5,62 | 5,77 | 9,90% | 3.229.261,00 |
09.05.2025 | 5,29 | 5,40 | 5,20 | 5,25 | 2,54% | 3.196.183,00 |
08.05.2025 | 4,98 | 5,17 | 4,93 | 5,12 | 4,28% | 6.364.048,00 |
07.05.2025 | 5,20 | 5,20 | 4,82 | 4,91 | -7,53% | 3.855.270,00 |
06.05.2025 | 5,39 | 5,39 | 5,18 | 5,31 | -1,12% | 2.116.978,00 |
05.05.2025 | 5,63 | 5,63 | 5,37 | 5,37 | -6,12% | 2.238.785,00 |
02.05.2025 | 5,61 | 5,93 | 5,36 | 5,72 | 4,19% | 4.074.165,00 |
01.05.2025 | 5,42 | 5,63 | 5,19 | 5,49 | 1,48% | 6.122.556,00 |
30.04.2025 | 5,41 | 5,49 | 5,28 | 5,41 | -1,46% | 3.833.177,00 |
29.04.2025 | 5,58 | 5,70 | 5,47 | 5,49 | -1,79% | 2.574.323,00 |
28.04.2025 | 5,73 | 5,80 | 5,47 | 5,59 | -0,18% | 2.474.608,00 |
25.04.2025 | 5,68 | 5,72 | 5,56 | 5,60 | -1,93% | 1.999.161,00 |
24.04.2025 | 5,52 | 5,78 | 5,37 | 5,71 | 5,74% | 3.557.313,00 |
23.04.2025 | 5,70 | 5,94 | 5,38 | 5,40 | -0,37% | 2.336.572,00 |
22.04.2025 | 5,26 | 5,51 | 5,22 | 5,42 | 5,45% | 3.058.159,00 |
21.04.2025 | 5,18 | 5,27 | 5,09 | 5,14 | -2,10% | 2.987.934,00 |
17.04.2025 | 5,23 | 5,43 | 5,19 | 5,25 | 1,35% | 2.277.724,00 |
16.04.2025 | 5,23 | 5,38 | 5,07 | 5,18 | -1,33% | 2.737.227,00 |
15.04.2025 | 5,48 | 5,52 | 5,20 | 5,25 | -3,49% | 2.354.918,00 |
14.04.2025 | 5,44 | 5,57 | 5,27 | 5,44 | 4,02% | 2.303.334,00 |
11.04.2025 | 5,01 | 5,30 | 4,85 | 5,23 | 3,98% | 2.489.734,00 |
10.04.2025 | 5,20 | 5,23 | 4,83 | 5,03 | -6,68% | 2.731.839,00 |
09.04.2025 | 4,46 | 5,53 | 4,35 | 5,39 | 19,51% | 6.071.807,00 |
08.04.2025 | 5,15 | 5,27 | 4,44 | 4,51 | -7,96% | 5.338.838,00 |
07.04.2025 | 5,11 | 5,46 | 4,75 | 4,90 | -6,84% | 6.340.546,00 |
04.04.2025 | 5,62 | 5,62 | 5,07 | 5,26 | -9,00% | 5.124.839,00 |
03.04.2025 | 6,70 | 6,70 | 5,77 | 5,78 | -15,87% | 2.650.182,00 |
02.04.2025 | 6,68 | 6,88 | 6,58 | 6,87 | 1,48% | 1.743.730,00 |
01.04.2025 | 7,00 | 7,05 | 6,59 | 6,77 | -3,84% | 2.534.033,00 |
31.03.2025 | 7,18 | 7,20 | 6,95 | 7,04 | -2,90% | 1.535.665,00 |
28.03.2025 | 7,24 | 7,38 | 7,08 | 7,25 | -0,28% | 2.679.431,00 |
27.03.2025 | 7,04 | 7,29 | 6,90 | 7,27 | 2,25% | 1.561.665,00 |
26.03.2025 | 7,27 | 7,40 | 7,00 | 7,11 | -1,93% | 1.561.222,00 |
25.03.2025 | 7,37 | 7,44 | 7,24 | 7,25 | -1,63% | 1.358.721,00 |
24.03.2025 | 7,30 | 7,41 | 7,26 | 7,37 | 1,80% | 1.251.081,00 |
21.03.2025 | 7,25 | 7,30 | 7,02 | 7,24 | -2,29% | 2.892.030,00 |
20.03.2025 | 7,37 | 7,58 | 7,21 | 7,41 | -0,13% | 1.030.681,00 |
19.03.2025 | 7,45 | 7,53 | 7,24 | 7,42 | 2,06% | 1.483.102,00 |
18.03.2025 | 7,33 | 7,39 | 7,08 | 7,27 | -0,27% | 1.753.583,00 |
17.03.2025 | 7,10 | 7,55 | 7,10 | 7,29 | 2,97% | 2.978.242,00 |
14.03.2025 | 6,97 | 7,13 | 6,93 | 7,08 | 3,81% | 1.458.709,00 |
13.03.2025 | 6,90 | 7,03 | 6,66 | 6,82 | -1,73% | 1.142.563,00 |
12.03.2025 | 6,99 | 7,02 | 6,82 | 6,94 | 0,73% | 1.871.637,00 |
11.03.2025 | 7,40 | 7,40 | 6,86 | 6,89 | -5,62% | 3.132.925,00 |
10.03.2025 | 7,61 | 7,92 | 7,29 | 7,30 | -4,45% | 1.839.033,00 |
07.03.2025 | 7,27 | 7,70 | 7,18 | 7,64 | 4,37% | 2.685.772,00 |
06.03.2025 | 7,20 | 7,42 | 7,06 | 7,32 | 1,24% | 1.529.002,00 |
05.03.2025 | 6,99 | 7,24 | 6,91 | 7,23 | 5,24% | 2.450.633,00 |
04.03.2025 | 6,81 | 7,00 | 6,64 | 6,87 | -2,14% | 3.315.845,00 |
03.03.2025 | 7,80 | 7,82 | 6,97 | 7,02 | -9,54% | 2.282.874,00 |
28.02.2025 | 7,76 | 7,86 | 7,72 | 7,76 | 0,26% | 1.548.138,00 |
27.02.2025 | 8,02 | 8,02 | 7,74 | 7,74 | -2,64% | 4.130.094,00 |
26.02.2025 | 7,94 | 8,21 | 7,88 | 7,95 | 1,15% | 1.653.135,00 |
25.02.2025 | 8,01 | 8,16 | 7,81 | 7,86 | -1,63% | 1.576.390,00 |
24.02.2025 | 7,90 | 8,03 | 7,76 | 7,99 | 1,91% | 1.655.715,00 |
21.02.2025 | 8,23 | 8,31 | 7,82 | 7,84 | -2,97% | 2.255.890,00 |
20.02.2025 | 8,14 | 8,45 | 7,95 | 8,08 | 0,25% | 3.071.470,00 |
19.02.2025 | 7,86 | 8,28 | 7,73 | 8,06 | 0,50% | 3.513.783,00 |
18.02.2025 | 7,93 | 8,15 | 7,85 | 8,02 | 2,43% | 2.683.889,00 |
14.02.2025 | 8,90 | 9,01 | 7,72 | 7,83 | -10,51% | 3.549.162,00 |
13.02.2025 | 9,51 | 9,53 | 8,29 | 8,75 | -10,99% | 3.809.269,00 |
12.02.2025 | 9,74 | 9,96 | 9,61 | 9,83 | -1,21% | 1.374.574,00 |
11.02.2025 | 9,82 | 10,05 | 9,72 | 9,95 | 2,05% | 3.169.207,00 |
10.02.2025 | 9,98 | 10,07 | 9,74 | 9,75 | -1,61% | 1.020.122,00 |