3,517$
-10,04%
Echtzeit-Aktienkurs Tronox Holdings PLC
Bid:
Ask:
Aktienkurse zur Tronox Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,18 | 4,29 | 3,87 | 3,91 | -3,46% | 5.146.235,00 |
| 14.10.2025 | 3,68 | 4,08 | 3,51 | 4,05 | 11,57% | 7.858.961,00 |
| 13.10.2025 | 3,49 | 3,70 | 3,38 | 3,63 | 9,67% | 6.638.775,00 |
| 10.10.2025 | 3,54 | 3,63 | 3,30 | 3,31 | -5,43% | 5.127.274,00 |
| 09.10.2025 | 3,70 | 3,75 | 3,50 | 3,50 | -5,15% | 4.305.929,00 |
| 08.10.2025 | 3,85 | 3,87 | 3,67 | 3,69 | -3,15% | 4.246.241,00 |
| 07.10.2025 | 4,03 | 4,03 | 3,79 | 3,81 | -4,51% | 3.073.578,00 |
| 06.10.2025 | 4,13 | 4,15 | 3,95 | 3,99 | -2,44% | 2.854.296,00 |
| 03.10.2025 | 3,87 | 4,13 | 3,82 | 4,09 | 0,74% | 3.289.937,00 |
| 02.10.2025 | 3,95 | 4,10 | 3,91 | 4,06 | 3,84% | 2.491.088,00 |
| 01.10.2025 | 3,99 | 4,11 | 3,90 | 3,91 | -2,74% | 3.840.655,00 |
| 30.09.2025 | 4,06 | 4,10 | 3,88 | 4,02 | -2,90% | 3.385.807,00 |
| 29.09.2025 | 4,06 | 4,18 | 4,00 | 4,14 | 2,48% | 6.625.962,00 |
| 26.09.2025 | 3,87 | 4,09 | 3,80 | 4,04 | 3,59% | 3.835.385,00 |
| 25.09.2025 | 4,28 | 4,30 | 3,88 | 3,90 | -11,56% | 5.739.827,00 |
| 24.09.2025 | 4,62 | 4,76 | 4,23 | 4,41 | -3,71% | 6.742.457,00 |
| 23.09.2025 | 4,78 | 4,88 | 4,57 | 4,58 | -3,78% | 2.842.470,00 |
| 22.09.2025 | 4,81 | 4,82 | 4,65 | 4,76 | -1,86% | 3.721.375,00 |
| 19.09.2025 | 5,06 | 5,08 | 4,84 | 4,85 | -4,15% | 7.534.317,00 |
| 18.09.2025 | 5,08 | 5,21 | 5,00 | 5,06 | 1,81% | 5.376.143,00 |
| 17.09.2025 | 5,00 | 5,27 | 4,85 | 4,97 | 0,40% | 4.005.237,00 |
| 16.09.2025 | 4,99 | 5,09 | 4,84 | 4,95 | 0,20% | 3.701.948,00 |
| 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 | 4,13 | 4,24 | 4,02 | 4,18 | 0,48% | 2.124.905,00 |
| 03.09.2025 | 4,09 | 4,26 | 4,02 | 4,16 | 0,24% | 2.739.444,00 |
| 02.09.2025 | 4,14 | 4,17 | 3,97 | 4,15 | -3,04% | 3.253.981,00 |
| 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% | 1.992.312,00 |
| 27.08.2025 | 4,08 | 4,18 | 4,04 | 4,15 | 0,73% | 2.169.535,00 |
| 26.08.2025 | 4,21 | 4,28 | 4,07 | 4,12 | -3,06% | 3.454.406,00 |
| 25.08.2025 | 4,11 | 4,35 | 4,03 | 4,25 | 1,92% | 4.012.540,00 |
| 22.08.2025 | 3,71 | 4,20 | 3,67 | 4,17 | 13,62% | 4.176.187,00 |
| 21.08.2025 | 3,71 | 3,77 | 3,57 | 3,67 | -2,91% | 2.894.366,00 |
| 20.08.2025 | 4,04 | 4,14 | 3,77 | 3,78 | -7,35% | 4.577.764,00 |
| 19.08.2025 | 4,11 | 4,26 | 4,00 | 4,08 | 0,00% | 4.691.089,00 |
| 18.08.2025 | 3,60 | 4,12 | 3,58 | 4,08 | 13,97% | 8.015.680,00 |
| 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% | 5.105.752,00 |
| 13.08.2025 | 3,51 | 3,86 | 3,49 | 3,74 | 8,72% | 7.442.236,00 |
| 12.08.2025 | 3,21 | 3,48 | 3,16 | 3,44 | 9,21% | 5.944.912,00 |
| 11.08.2025 | 3,20 | 3,23 | 3,11 | 3,15 | 0,32% | 3.083.785,00 |
| 08.08.2025 | 3,20 | 3,29 | 3,12 | 3,14 | -2,79% | 4.467.336,00 |
| 07.08.2025 | 3,27 | 3,38 | 3,17 | 3,23 | 0,00% | 4.803.568,00 |
| 06.08.2025 | 3,37 | 3,38 | 3,11 | 3,23 | -3,00% | 5.653.141,00 |
| 05.08.2025 | 3,20 | 3,41 | 3,15 | 3,33 | 4,72% | 6.929.668,00 |
| 04.08.2025 | 3,45 | 3,62 | 3,16 | 3,18 | -6,47% | 9.331.523,00 |
| 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% | 27.239.170,00 |
| 30.07.2025 | 5,52 | 5,52 | 5,10 | 5,14 | -6,88% | 4.610.908,00 |
| 29.07.2025 | 5,76 | 5,80 | 5,51 | 5,52 | -3,83% | 2.221.479,00 |
| 28.07.2025 | 5,79 | 5,86 | 5,61 | 5,74 | -1,37% | 2.230.307,00 |
| 25.07.2025 | 5,65 | 5,87 | 5,60 | 5,82 | 3,56% | 4.055.673,00 |
| 24.07.2025 | 5,69 | 5,78 | 5,51 | 5,62 | -3,93% | 2.511.318,00 |
| 23.07.2025 | 5,70 | 5,97 | 5,67 | 5,85 | 4,46% | 2.639.683,00 |
| 22.07.2025 | 5,48 | 5,72 | 5,47 | 5,60 | 2,56% | 2.255.534,00 |
| 21.07.2025 | 5,55 | 5,71 | 5,44 | 5,46 | -1,09% | 1.618.171,00 |
| 18.07.2025 | 5,59 | 5,62 | 5,43 | 5,52 | -0,72% | 1.499.698,00 |
| 17.07.2025 | 5,36 | 5,59 | 5,36 | 5,56 | 3,73% | 2.777.975,00 |
| 16.07.2025 | 5,25 | 5,41 | 5,09 | 5,36 | 1,90% | 2.682.940,00 |
| 15.07.2025 | 5,60 | 5,68 | 5,25 | 5,26 | -5,40% | 2.035.324,00 |
| 14.07.2025 | 5,60 | 5,67 | 5,50 | 5,56 | -2,28% | 1.713.762,00 |
| 11.07.2025 | 5,60 | 5,75 | 5,51 | 5,69 | -0,52% | 1.736.844,00 |
| 10.07.2025 | 5,53 | 5,95 | 5,49 | 5,72 | 4,38% | 2.336.921,00 |
| 09.07.2025 | 5,73 | 5,79 | 5,47 | 5,48 | -3,18% | 2.305.740,00 |
| 08.07.2025 | 5,34 | 5,85 | 5,29 | 5,66 | 8,22% | 2.589.482,00 |
| 07.07.2025 | 5,48 | 5,61 | 5,20 | 5,23 | -6,27% | 2.618.843,00 |
| 03.07.2025 | 5,62 | 5,75 | 5,51 | 5,58 | 0,90% | 1.690.451,00 |
| 02.07.2025 | 5,51 | 5,57 | 5,34 | 5,53 | 2,41% | 3.283.909,00 |
| 01.07.2025 | 5,11 | 5,51 | 4,99 | 5,40 | 6,51% | 3.964.911,00 |
| 30.06.2025 | 5,03 | 5,23 | 4,90 | 5,07 | -10,11% | 7.013.242,00 |
| 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 | 5,45 | 5,53 | 5,32 | 5,41 | -1,10% | 2.006.811,00 |
| 24.06.2025 | 5,30 | 5,52 | 5,29 | 5,47 | 5,19% | 2.140.925,00 |
| 23.06.2025 | 5,22 | 5,29 | 4,96 | 5,20 | -0,95% | 2.378.350,00 |
| 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 | 5,53 | 5,63 | 5,45 | 5,49 | -1,79% | 2.683.308,00 |
| 16.06.2025 | 5,71 | 5,76 | 5,59 | 5,59 | 0,54% | 1.493.315,00 |
| 13.06.2025 | 5,65 | 5,86 | 5,53 | 5,56 | -3,97% | 2.120.166,00 |
| 12.06.2025 | 5,86 | 5,96 | 5,70 | 5,79 | -3,66% | 2.089.335,00 |
| 11.06.2025 | 6,19 | 6,19 | 5,98 | 6,01 | -1,80% | 1.892.449,00 |
| 10.06.2025 | 6,07 | 6,24 | 5,94 | 6,12 | 2,17% | 1.774.646,00 |
| 09.06.2025 | 6,03 | 6,14 | 5,91 | 5,99 | 2,04% | 2.292.354,00 |
| 06.06.2025 | 5,87 | 6,03 | 5,81 | 5,87 | 2,62% | 1.794.382,00 |
| 05.06.2025 | 5,76 | 5,93 | 5,65 | 5,72 | 0,35% | 2.300.154,00 |
| 04.06.2025 | 5,68 | 5,78 | 5,61 | 5,70 | 0,88% | 2.852.183,00 |
| 03.06.2025 | 5,36 | 5,73 | 5,22 | 5,65 | 5,02% | 2.535.325,00 |
| 02.06.2025 | 5,66 | 5,71 | 5,29 | 5,38 | -5,28% | 4.999.378,00 |
| 30.05.2025 | 5,50 | 5,76 | 5,34 | 5,68 | 11,37% | 8.165.424,00 |
| 29.05.2025 | 4,92 | 5,11 | 4,82 | 5,10 | 5,81% | 5.143.092,00 |
| 28.05.2025 | 5,08 | 5,10 | 4,81 | 4,82 | -5,86% | 2.497.562,00 |
| 27.05.2025 | 4,85 | 5,12 | 4,83 | 5,12 | 8,02% | 3.833.779,00 |
| 23.05.2025 | 4,80 | 4,86 | 4,68 | 4,74 | -4,44% | 3.335.353,00 |