4,430$
-5,14%
Echtzeit-Aktienkurs Tronox Holdings PLC
Bid:
Ask:
Aktienkurse zur Tronox Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 4,67 | 4,68 | 4,32 | 4,43 | -5,14% | 4.870.833,00 |
| 12.12.2025 | 4,80 | 4,89 | 4,65 | 4,67 | -1,48% | 4.062.586,00 |
| 11.12.2025 | 4,47 | 4,88 | 4,45 | 4,74 | 4,87% | 4.109.198,00 |
| 10.12.2025 | 4,82 | 4,85 | 4,27 | 4,52 | -4,03% | 6.386.436,00 |
| 09.12.2025 | 4,65 | 5,25 | 4,30 | 4,71 | 25,60% | 30.059.596,00 |
| 08.12.2025 | 3,94 | 3,98 | 3,73 | 3,75 | -2,34% | 2.191.834,00 |
| 05.12.2025 | 3,88 | 4,04 | 3,82 | 3,84 | 0,26% | 2.173.866,00 |
| 04.12.2025 | 3,92 | 3,97 | 3,77 | 3,83 | -2,79% | 2.155.145,00 |
| 03.12.2025 | 3,88 | 4,01 | 3,84 | 3,94 | 2,34% | 2.797.125,00 |
| 02.12.2025 | 3,95 | 3,96 | 3,82 | 3,85 | -1,03% | 1.954.714,00 |
| 01.12.2025 | 4,04 | 4,11 | 3,88 | 3,89 | -6,04% | 2.399.504,00 |
| 28.11.2025 | 3,99 | 4,14 | 3,99 | 4,14 | 4,28% | 1.872.750,00 |
| 26.11.2025 | 3,83 | 4,01 | 3,76 | 3,97 | 1,79% | 3.979.957,00 |
| 25.11.2025 | 3,46 | 3,94 | 3,40 | 3,90 | 15,04% | 4.860.489,00 |
| 24.11.2025 | 3,21 | 3,42 | 3,17 | 3,39 | 7,62% | 5.940.406,00 |
| 21.11.2025 | 2,91 | 3,18 | 2,91 | 3,15 | 9,38% | 5.093.023,00 |
| 20.11.2025 | 3,07 | 3,10 | 2,87 | 2,88 | -3,03% | 4.610.598,00 |
| 19.11.2025 | 3,09 | 3,18 | 2,96 | 2,97 | -3,57% | 3.553.189,00 |
| 18.11.2025 | 3,08 | 3,13 | 2,97 | 3,08 | -1,28% | 3.613.268,00 |
| 17.11.2025 | 3,32 | 3,35 | 3,12 | 3,12 | -7,42% | 3.849.835,00 |
| 14.11.2025 | 3,35 | 3,42 | 3,32 | 3,37 | -2,88% | 2.857.595,00 |
| 13.11.2025 | 3,57 | 3,65 | 3,45 | 3,47 | -3,61% | 3.701.933,00 |
| 12.11.2025 | 3,58 | 3,74 | 3,56 | 3,60 | 3,45% | 3.796.050,00 |
| 11.11.2025 | 3,60 | 3,74 | 3,44 | 3,48 | -3,60% | 5.162.550,00 |
| 10.11.2025 | 3,42 | 3,75 | 3,31 | 3,61 | 5,56% | 6.366.483,00 |
| 07.11.2025 | 3,14 | 3,45 | 3,09 | 3,42 | 7,89% | 6.053.610,00 |
| 06.11.2025 | 3,00 | 3,36 | 2,86 | 3,17 | -0,63% | 9.354.406,00 |
| 05.11.2025 | 3,20 | 3,29 | 3,13 | 3,19 | 0,00% | 3.678.335,00 |
| 04.11.2025 | 3,20 | 3,29 | 3,15 | 3,19 | -3,63% | 2.684.174,00 |
| 03.11.2025 | 3,51 | 3,55 | 3,29 | 3,31 | -5,43% | 2.522.038,00 |
| 31.10.2025 | 3,65 | 3,69 | 3,50 | 3,50 | -2,51% | 2.629.944,00 |
| 30.10.2025 | 3,55 | 3,72 | 3,51 | 3,59 | -1,37% | 2.282.117,00 |
| 29.10.2025 | 3,63 | 3,73 | 3,56 | 3,64 | -1,89% | 2.636.058,00 |
| 28.10.2025 | 3,77 | 3,80 | 3,70 | 3,71 | -2,37% | 2.355.734,00 |
| 27.10.2025 | 3,89 | 3,91 | 3,68 | 3,80 | -0,78% | 2.478.801,00 |
| 24.10.2025 | 3,80 | 3,90 | 3,76 | 3,83 | 2,68% | 3.057.053,00 |
| 23.10.2025 | 3,63 | 3,80 | 3,62 | 3,73 | 5,67% | 3.130.387,00 |
| 22.10.2025 | 3,68 | 3,69 | 3,48 | 3,53 | -4,59% | 2.924.213,00 |
| 21.10.2025 | 3,67 | 3,75 | 3,62 | 3,70 | 0,82% | 2.517.992,00 |
| 20.10.2025 | 3,57 | 3,70 | 3,53 | 3,67 | 4,56% | 4.054.557,00 |
| 17.10.2025 | 3,66 | 3,75 | 3,48 | 3,51 | -4,62% | 3.773.701,00 |
| 16.10.2025 | 3,89 | 3,90 | 3,50 | 3,68 | -5,88% | 5.216.272,00 |
| 15.10.2025 | 4,18 | 4,29 | 3,87 | 3,91 | -3,46% | 5.123.291,00 |
| 14.10.2025 | 3,68 | 4,08 | 3,51 | 4,05 | 11,57% | 7.849.721,00 |
| 13.10.2025 | 3,49 | 3,70 | 3,38 | 3,63 | 9,67% | 6.584.326,00 |
| 10.10.2025 | 3,54 | 3,63 | 3,30 | 3,31 | -5,43% | 5.127.274,00 |
| 09.10.2025 | 3,73 | 3,75 | 3,50 | 3,50 | -5,15% | 4.302.298,00 |
| 08.10.2025 | 3,85 | 3,87 | 3,67 | 3,69 | -3,15% | 4.245.574,00 |
| 07.10.2025 | 4,03 | 4,03 | 3,79 | 3,81 | -4,51% | 3.072.315,00 |
| 06.10.2025 | 4,13 | 4,15 | 3,95 | 3,99 | -2,33% | 2.850.237,00 |
| 03.10.2025 | 3,94 | 4,13 | 3,86 | 4,09 | 0,62% | 625.936,00 |
| 02.10.2025 | 3,92 | 4,10 | 3,91 | 4,06 | 3,84% | 2.481.597,00 |
| 01.10.2025 | 3,92 | 4,11 | 3,90 | 3,91 | -2,74% | 3.832.336,00 |
| 30.09.2025 | 4,09 | 4,10 | 3,88 | 4,02 | -2,90% | 3.385.258,00 |
| 29.09.2025 | 4,05 | 4,18 | 4,00 | 4,14 | 2,48% | 6.614.422,00 |
| 26.09.2025 | 3,87 | 4,09 | 3,80 | 4,04 | 3,59% | 3.835.385,00 |
| 25.09.2025 | 4,29 | 4,30 | 3,88 | 3,90 | -11,56% | 5.719.914,00 |
| 24.09.2025 | 4,62 | 4,76 | 4,23 | 4,41 | -3,71% | 6.742.136,00 |
| 23.09.2025 | 4,80 | 4,88 | 4,57 | 4,58 | -3,78% | 2.841.002,00 |
| 22.09.2025 | 4,81 | 4,82 | 4,65 | 4,76 | -1,86% | 3.683.140,00 |
| 19.09.2025 | 5,06 | 5,08 | 4,84 | 4,85 | -4,15% | 7.534.317,00 |
| 18.09.2025 | 5,06 | 5,21 | 5,00 | 5,06 | 1,81% | 5.375.593,00 |
| 17.09.2025 | 4,97 | 5,27 | 4,85 | 4,97 | 0,40% | 4.003.082,00 |
| 16.09.2025 | 5,00 | 5,09 | 4,84 | 4,95 | 0,20% | 3.696.814,00 |
| 15.09.2025 | 4,97 | 5,08 | 4,87 | 4,94 | 2,07% | 3.035.442,00 |
| 12.09.2025 | 4,75 | 4,91 | 4,67 | 4,84 | -3,20% | 4.320.030,00 |
| 11.09.2025 | 4,76 | 5,04 | 4,72 | 5,00 | 5,04% | 3.151.960,00 |
| 10.09.2025 | 4,80 | 5,04 | 4,72 | 4,76 | 0,00% | 3.442.512,00 |
| 09.09.2025 | 4,53 | 4,77 | 4,48 | 4,76 | 5,31% | 3.295.366,00 |
| 08.09.2025 | 4,49 | 4,54 | 4,29 | 4,52 | 0,89% | 2.414.706,00 |
| 05.09.2025 | 4,24 | 4,65 | 4,22 | 4,48 | 7,18% | 4.255.838,00 |
| 04.09.2025 | 4,15 | 4,24 | 4,02 | 4,18 | 0,48% | 2.124.658,00 |
| 03.09.2025 | 4,09 | 4,26 | 4,02 | 4,16 | 0,24% | 2.738.185,00 |
| 02.09.2025 | 4,14 | 4,17 | 3,97 | 4,15 | -3,04% | 3.210.063,00 |
| 29.08.2025 | 4,15 | 4,33 | 4,12 | 4,28 | 3,13% | 3.492.297,00 |
| 28.08.2025 | 4,20 | 4,20 | 4,05 | 4,15 | 0,00% | 1.967.798,00 |
| 27.08.2025 | 4,08 | 4,18 | 4,04 | 4,15 | 0,73% | 2.169.021,00 |
| 26.08.2025 | 4,25 | 4,28 | 4,07 | 4,12 | -3,06% | 3.452.745,00 |
| 25.08.2025 | 4,13 | 4,35 | 4,03 | 4,25 | 1,92% | 3.877.845,00 |
| 22.08.2025 | 3,71 | 4,20 | 3,67 | 4,17 | 13,62% | 4.176.187,00 |
| 21.08.2025 | 3,72 | 3,77 | 3,57 | 3,67 | -2,91% | 2.802.936,00 |
| 20.08.2025 | 4,05 | 4,14 | 3,77 | 3,78 | -7,35% | 4.558.424,00 |
| 19.08.2025 | 4,11 | 4,26 | 4,00 | 4,08 | 0,00% | 4.632.071,00 |
| 18.08.2025 | 3,60 | 4,12 | 3,58 | 4,08 | 13,97% | 7.949.405,00 |
| 15.08.2025 | 3,73 | 3,83 | 3,57 | 3,58 | -4,79% | 3.430.594,00 |
| 14.08.2025 | 3,68 | 3,81 | 3,59 | 3,76 | 0,53% | 5.100.472,00 |
| 13.08.2025 | 3,51 | 3,86 | 3,49 | 3,74 | 8,72% | 7.207.903,00 |
| 12.08.2025 | 3,22 | 3,48 | 3,16 | 3,44 | 9,21% | 5.712.846,00 |
| 11.08.2025 | 3,19 | 3,23 | 3,11 | 3,15 | 0,32% | 3.079.187,00 |
| 08.08.2025 | 3,20 | 3,29 | 3,12 | 3,14 | -2,79% | 4.467.336,00 |
| 07.08.2025 | 3,28 | 3,38 | 3,17 | 3,23 | 0,00% | 4.431.159,00 |
| 06.08.2025 | 3,38 | 3,38 | 3,11 | 3,23 | -3,00% | 5.645.124,00 |
| 05.08.2025 | 3,25 | 3,41 | 3,15 | 3,33 | 4,72% | 6.920.483,00 |
| 04.08.2025 | 3,47 | 3,62 | 3,16 | 3,18 | -6,47% | 9.314.563,00 |
| 01.08.2025 | 3,11 | 3,49 | 2,95 | 3,40 | 6,58% | 13.463.774,00 |
| 31.07.2025 | 4,45 | 4,46 | 3,00 | 3,19 | -37,94% | 27.193.169,00 |
| 30.07.2025 | 5,52 | 5,52 | 5,10 | 5,14 | -6,88% | 4.434.537,00 |
| 29.07.2025 | 5,75 | 5,80 | 5,51 | 5,52 | -3,83% | 2.221.433,00 |
| 28.07.2025 | 5,80 | 5,86 | 5,61 | 5,74 | -1,37% | 2.229.982,00 |
| 25.07.2025 | 5,65 | 5,87 | 5,60 | 5,82 | 3,56% | 4.055.673,00 |