9,275$
-0,05%
Echtzeit-Aktienkurs Tronox Limited
Bid:
Ask:
Aktienkurse zur Tronox Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 9,29 | 9,36 | 9,05 | 9,28 | 0,00% | 2.096.239,00 |
| 14.04.2026 | 9,56 | 9,68 | 9,21 | 9,28 | -2,42% | 2.302.221,00 |
| 13.04.2026 | 9,28 | 9,55 | 9,10 | 9,51 | 4,74% | 2.875.285,00 |
| 10.04.2026 | 9,00 | 9,35 | 8,88 | 9,08 | 2,02% | 2.885.742,00 |
| 09.04.2026 | 8,85 | 9,10 | 8,63 | 8,90 | -2,41% | 2.554.840,00 |
| 08.04.2026 | 9,31 | 9,31 | 8,45 | 9,12 | -2,25% | 3.808.075,00 |
| 07.04.2026 | 9,21 | 9,38 | 9,07 | 9,33 | 0,97% | 2.628.814,00 |
| 06.04.2026 | 9,32 | 9,47 | 9,01 | 9,24 | 0,65% | 1.762.874,00 |
| 02.04.2026 | 9,26 | 9,50 | 8,91 | 9,18 | -2,13% | 2.790.146,00 |
| 01.04.2026 | 9,75 | 9,92 | 9,11 | 9,38 | -3,99% | 4.488.482,00 |
| 31.03.2026 | 9,47 | 9,94 | 9,42 | 9,77 | 6,31% | 4.484.446,00 |
| 30.03.2026 | 9,30 | 9,53 | 9,04 | 9,19 | 0,77% | 3.574.913,00 |
| 27.03.2026 | 9,05 | 9,31 | 8,97 | 9,12 | 1,22% | 2.830.632,00 |
| 26.03.2026 | 8,75 | 9,29 | 8,74 | 9,01 | 0,90% | 4.117.731,00 |
| 25.03.2026 | 8,71 | 9,09 | 8,59 | 8,93 | 5,56% | 4.014.593,00 |
| 24.03.2026 | 7,19 | 8,57 | 7,19 | 8,46 | 15,10% | 4.514.937,00 |
| 23.03.2026 | 7,11 | 7,57 | 7,02 | 7,35 | 4,85% | 2.618.335,00 |
| 20.03.2026 | 7,39 | 7,48 | 6,84 | 7,01 | -4,88% | 3.845.343,00 |
| 19.03.2026 | 7,40 | 7,58 | 6,99 | 7,37 | -2,90% | 2.815.692,00 |
| 18.03.2026 | 7,75 | 7,92 | 7,53 | 7,59 | -3,19% | 4.082.195,00 |
| 17.03.2026 | 6,80 | 7,85 | 6,80 | 7,84 | 17,37% | 5.328.728,00 |
| 16.03.2026 | 7,12 | 7,17 | 6,67 | 6,68 | -4,30% | 2.674.365,00 |
| 13.03.2026 | 6,92 | 7,31 | 6,64 | 6,98 | 2,80% | 4.428.175,00 |
| 12.03.2026 | 6,64 | 6,83 | 6,49 | 6,79 | 0,44% | 2.573.178,00 |
| 11.03.2026 | 6,77 | 6,81 | 6,49 | 6,76 | -0,73% | 2.848.879,00 |
| 10.03.2026 | 6,79 | 7,07 | 6,71 | 6,81 | -0,73% | 3.023.507,00 |
| 09.03.2026 | 6,31 | 6,95 | 6,18 | 6,86 | 4,89% | 3.139.624,00 |
| 06.03.2026 | 7,16 | 7,16 | 6,35 | 6,54 | -10,16% | 6.113.197,00 |
| 05.03.2026 | 7,30 | 7,84 | 7,15 | 7,28 | -1,22% | 3.914.095,00 |
| 04.03.2026 | 7,15 | 7,42 | 6,92 | 7,37 | 6,04% | 1.869.998,00 |
| 03.03.2026 | 7,00 | 7,19 | 6,59 | 6,95 | -5,95% | 3.954.673,00 |
| 02.03.2026 | 7,20 | 7,49 | 6,96 | 7,39 | -1,20% | 2.223.764,00 |
| 27.02.2026 | 6,97 | 7,51 | 6,93 | 7,48 | 4,47% | 2.597.474,00 |
| 26.02.2026 | 7,16 | 7,22 | 6,92 | 7,16 | -0,56% | 2.648.427,00 |
| 25.02.2026 | 7,38 | 7,40 | 6,97 | 7,20 | 0,56% | 4.765.732,00 |
| 24.02.2026 | 7,03 | 7,36 | 6,96 | 7,16 | 3,77% | 4.437.556,00 |
| 23.02.2026 | 6,64 | 6,99 | 6,50 | 6,90 | 0,73% | 4.660.572,00 |
| 20.02.2026 | 6,71 | 7,07 | 6,50 | 6,85 | -1,44% | 7.970.443,00 |
| 19.02.2026 | 8,41 | 8,64 | 6,64 | 6,95 | -10,32% | 13.423.438,00 |
| 18.02.2026 | 7,64 | 8,02 | 7,60 | 7,75 | 1,97% | 7.128.677,00 |
| 17.02.2026 | 7,73 | 7,97 | 7,45 | 7,60 | -3,18% | 4.084.862,00 |
| 13.02.2026 | 7,85 | 8,08 | 7,64 | 7,85 | -0,13% | 4.717.243,00 |
| 12.02.2026 | 8,49 | 8,80 | 7,76 | 7,86 | -6,54% | 5.743.255,00 |
| 11.02.2026 | 7,89 | 8,45 | 7,89 | 8,41 | 7,00% | 4.156.015,00 |
| 10.02.2026 | 7,57 | 8,11 | 7,52 | 7,86 | 5,08% | 5.253.934,00 |
| 09.02.2026 | 7,46 | 7,71 | 7,27 | 7,48 | 0,27% | 2.334.198,00 |
| 06.02.2026 | 7,00 | 7,59 | 7,00 | 7,46 | 7,96% | 3.598.441,00 |
| 05.02.2026 | 7,21 | 7,33 | 6,86 | 6,91 | -7,25% | 4.868.066,00 |
| 04.02.2026 | 7,03 | 7,55 | 6,95 | 7,45 | 7,04% | 4.331.287,00 |
| 03.02.2026 | 6,58 | 7,01 | 6,43 | 6,96 | 9,43% | 4.326.498,00 |
| 02.02.2026 | 6,03 | 6,48 | 5,97 | 6,36 | 4,95% | 3.456.161,00 |
| 30.01.2026 | 6,45 | 6,55 | 6,02 | 6,06 | -8,87% | 3.867.587,00 |
| 29.01.2026 | 6,59 | 6,67 | 6,13 | 6,65 | 1,84% | 3.614.542,00 |
| 28.01.2026 | 6,60 | 6,69 | 6,35 | 6,53 | 0,62% | 2.679.192,00 |
| 27.01.2026 | 6,65 | 6,71 | 6,46 | 6,49 | -0,76% | 2.814.479,00 |
| 26.01.2026 | 6,54 | 6,96 | 6,29 | 6,54 | 3,97% | 4.644.481,00 |
| 23.01.2026 | 6,44 | 6,53 | 6,27 | 6,29 | -2,78% | 1.849.310,00 |
| 22.01.2026 | 6,31 | 6,61 | 6,30 | 6,47 | 4,86% | 4.048.520,00 |
| 21.01.2026 | 5,85 | 6,20 | 5,76 | 6,17 | 11,37% | 3.627.011,00 |
| 20.01.2026 | 5,46 | 5,58 | 5,39 | 5,54 | -3,15% | 3.024.965,00 |
| 16.01.2026 | 5,75 | 5,88 | 5,67 | 5,72 | -2,22% | 3.295.513,00 |
| 15.01.2026 | 5,72 | 5,90 | 5,57 | 5,85 | 2,27% | 3.900.737,00 |
| 14.01.2026 | 5,51 | 5,78 | 5,44 | 5,72 | 3,06% | 3.202.267,00 |
| 13.01.2026 | 5,67 | 5,74 | 5,47 | 5,55 | -2,12% | 3.546.434,00 |
| 12.01.2026 | 5,63 | 5,84 | 5,50 | 5,67 | 0,71% | 3.140.262,00 |
| 09.01.2026 | 5,39 | 5,74 | 5,22 | 5,63 | 6,03% | 5.668.338,00 |
| 08.01.2026 | 5,00 | 5,53 | 4,85 | 5,31 | 4,53% | 4.772.509,00 |
| 07.01.2026 | 5,02 | 5,25 | 4,81 | 5,08 | 1,60% | 4.031.104,00 |
| 06.01.2026 | 4,80 | 5,01 | 4,63 | 5,00 | 8,46% | 4.168.686,00 |
| 05.01.2026 | 4,36 | 4,81 | 4,34 | 4,61 | 7,96% | 4.594.515,00 |
| 02.01.2026 | 4,32 | 4,43 | 4,24 | 4,27 | 2,40% | 2.436.944,00 |
| 31.12.2025 | 4,18 | 4,25 | 4,15 | 4,17 | -0,24% | 2.880.427,00 |
| 30.12.2025 | 4,20 | 4,30 | 4,15 | 4,18 | -0,24% | 2.942.897,00 |
| 29.12.2025 | 4,19 | 4,21 | 4,08 | 4,19 | -2,33% | 2.715.575,00 |
| 26.12.2025 | 4,25 | 4,31 | 4,22 | 4,29 | -0,46% | 1.962.833,00 |
| 24.12.2025 | 4,22 | 4,36 | 4,22 | 4,31 | 1,89% | 1.331.982,00 |
| 23.12.2025 | 4,33 | 4,41 | 4,23 | 4,23 | -3,20% | 2.124.903,00 |
| 22.12.2025 | 4,37 | 4,57 | 4,32 | 4,37 | 0,23% | 2.657.658,00 |
| 19.12.2025 | 4,42 | 4,53 | 4,27 | 4,36 | -2,24% | 9.327.091,00 |
| 18.12.2025 | 4,56 | 4,61 | 4,41 | 4,46 | 0,90% | 3.651.112,00 |
| 17.12.2025 | 4,43 | 4,54 | 4,37 | 4,42 | 0,23% | 3.702.103,00 |
| 16.12.2025 | 4,45 | 4,53 | 4,29 | 4,41 | -0,45% | 4.059.397,00 |
| 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 | 4,50 | 4,88 | 4,45 | 4,74 | 4,87% | 4.110.514,00 |
| 10.12.2025 | 4,82 | 4,85 | 4,27 | 4,52 | -4,03% | 6.391.214,00 |
| 09.12.2025 | 4,65 | 5,25 | 4,30 | 4,71 | 25,60% | 30.114.426,00 |
| 08.12.2025 | 3,92 | 3,98 | 3,73 | 3,75 | -2,34% | 2.217.151,00 |
| 05.12.2025 | 3,88 | 4,04 | 3,82 | 3,84 | 0,26% | 2.173.866,00 |
| 04.12.2025 | 3,94 | 3,97 | 3,77 | 3,83 | -2,79% | 2.156.972,00 |
| 03.12.2025 | 3,85 | 4,01 | 3,84 | 3,94 | 2,34% | 2.797.385,00 |
| 02.12.2025 | 3,96 | 3,96 | 3,82 | 3,85 | -1,03% | 1.954.762,00 |
| 01.12.2025 | 4,05 | 4,11 | 3,88 | 3,89 | -6,04% | 2.405.839,00 |
| 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 | 3,22 | 3,42 | 3,17 | 3,39 | 7,62% | 5.942.489,00 |
| 21.11.2025 | 2,91 | 3,18 | 2,91 | 3,15 | 9,38% | 5.093.023,00 |
| 20.11.2025 | 3,02 | 3,10 | 2,87 | 2,88 | -3,03% | 4.615.200,00 |
| 19.11.2025 | 3,09 | 3,18 | 2,96 | 2,97 | -3,57% | 3.553.189,00 |