3,490$
0,28%
Echtzeit-Aktienkurs Tronox Holdings PLC
Bid:
Ask:
Aktienkurse zur Tronox Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 3,55 | 3,57 | 3,35 | 3,48 | -4,13% | 3.175.765,00 |
| 09.10.2026 | 3,78 | 3,88 | 3,62 | 3,63 | -3,97% | 1.727.379,00 |
| 08.10.2026 | 3,66 | 3,80 | 3,66 | 3,78 | 1,89% | 2.305.160,00 |
| 07.10.2026 | 3,88 | 3,91 | 3,66 | 3,71 | -4,13% | 2.076.186,00 |
| 06.10.2026 | 3,93 | 3,96 | 3,87 | 3,87 | -1,02% | 1.236.897,00 |
| 05.10.2026 | 3,90 | 3,94 | 3,79 | 3,91 | -0,51% | 1.593.712,00 |
| 02.10.2026 | 3,90 | 3,97 | 3,85 | 3,93 | 2,88% | 1.308.190,00 |
| 01.10.2026 | 3,89 | 3,92 | 3,70 | 3,82 | -3,29% | 3.526.733,00 |
| 30.09.2026 | 3,98 | 4,05 | 3,88 | 3,95 | -1,00% | 2.323.785,00 |
| 29.09.2026 | 3,95 | 4,19 | 3,93 | 3,99 | 0,50% | 2.305.716,00 |
| 28.09.2026 | 4,03 | 4,08 | 3,91 | 3,97 | -1,49% | 1.690.380,00 |
| 25.09.2026 | 4,05 | 4,15 | 3,98 | 4,03 | 0,00% | 1.692.833,00 |
| 24.09.2026 | 4,21 | 4,30 | 4,02 | 4,03 | -6,28% | 2.005.795,00 |
| 23.09.2026 | 4,39 | 4,45 | 4,28 | 4,30 | -2,27% | 1.437.689,00 |
| 22.09.2026 | 4,40 | 4,53 | 4,32 | 4,40 | 2,09% | 1.659.044,00 |
| 21.09.2026 | 4,31 | 4,41 | 4,19 | 4,31 | 2,38% | 2.945.245,00 |
| 18.09.2026 | 4,23 | 4,28 | 4,10 | 4,21 | -1,41% | 5.243.887,00 |
| 17.09.2026 | 4,39 | 4,45 | 4,25 | 4,27 | -0,47% | 1.730.216,00 |
| 16.09.2026 | 4,41 | 4,42 | 4,22 | 4,29 | -2,05% | 1.582.631,00 |
| 15.09.2026 | 4,28 | 4,42 | 4,27 | 4,38 | 1,39% | 2.526.246,00 |
| 14.09.2026 | 4,34 | 4,42 | 4,30 | 4,32 | -2,26% | 2.612.176,00 |
| 11.09.2026 | 4,65 | 4,67 | 4,38 | 4,42 | -3,70% | 2.077.529,00 |
| 10.09.2026 | 4,64 | 4,72 | 4,52 | 4,59 | -1,29% | 2.608.859,00 |
| 09.09.2026 | 4,81 | 4,90 | 4,54 | 4,65 | -3,12% | 2.771.825,00 |
| 08.09.2026 | 4,86 | 4,93 | 4,75 | 4,80 | -0,21% | 1.733.189,00 |
| 04.09.2026 | 4,80 | 4,96 | 4,76 | 4,81 | -1,43% | 1.622.085,00 |
| 03.09.2026 | 5,18 | 5,18 | 4,86 | 4,88 | -4,69% | 3.382.501,00 |
| 02.09.2026 | 5,06 | 5,29 | 5,04 | 5,12 | 1,59% | 2.663.949,00 |
| 01.09.2026 | 5,23 | 5,36 | 5,00 | 5,04 | -4,73% | 2.522.496,00 |
| 31.08.2026 | 5,47 | 5,47 | 5,15 | 5,29 | -2,04% | 3.428.719,00 |
| 28.08.2026 | 5,57 | 5,65 | 5,38 | 5,40 | -1,64% | 1.694.175,00 |
| 27.08.2026 | 5,50 | 5,58 | 5,39 | 5,49 | 0,37% | 2.189.958,00 |
| 26.08.2026 | 5,50 | 5,55 | 5,39 | 5,47 | -0,73% | 1.200.945,00 |
| 25.08.2026 | 5,40 | 5,56 | 5,31 | 5,51 | 2,23% | 1.807.615,00 |
| 24.08.2026 | 5,50 | 5,53 | 5,34 | 5,39 | -3,06% | 1.600.070,00 |
| 21.08.2026 | 5,64 | 5,76 | 5,54 | 5,56 | -0,89% | 2.101.765,00 |
| 20.08.2026 | 5,66 | 5,77 | 5,56 | 5,61 | -2,09% | 1.990.118,00 |
| 19.08.2026 | 5,65 | 5,86 | 5,61 | 5,73 | 3,43% | 1.979.814,00 |
| 18.08.2026 | 5,76 | 5,80 | 5,44 | 5,54 | -4,15% | 2.455.018,00 |
| 17.08.2026 | 5,91 | 5,94 | 5,64 | 5,78 | -3,02% | 1.891.713,00 |
| 14.08.2026 | 6,08 | 6,10 | 5,88 | 5,96 | -0,67% | 2.159.579,00 |
| 13.08.2026 | 5,58 | 6,09 | 5,58 | 6,00 | -2,76% | 3.330.488,00 |
| 12.08.2026 | 6,49 | 6,49 | 6,03 | 6,17 | -3,44% | 3.895.990,00 |
| 11.08.2026 | 6,36 | 6,62 | 6,28 | 6,39 | 2,73% | 2.596.764,00 |
| 10.08.2026 | 6,40 | 6,48 | 6,14 | 6,22 | -4,45% | 2.483.838,00 |
| 07.08.2026 | 7,06 | 7,06 | 6,44 | 6,51 | -6,33% | 4.412.867,00 |
| 06.08.2026 | 6,49 | 7,11 | 6,00 | 6,95 | 18,80% | 5.291.247,00 |
| 05.08.2026 | 5,74 | 5,94 | 5,53 | 5,85 | -1,52% | 4.593.433,00 |
| 04.08.2026 | 5,85 | 5,98 | 5,71 | 5,94 | 4,21% | 2.730.037,00 |
| 03.08.2026 | 5,84 | 6,00 | 5,67 | 5,70 | -2,40% | 4.750.873,00 |
| 31.07.2026 | 6,11 | 6,22 | 5,74 | 5,84 | -6,71% | 3.347.729,00 |
| 30.07.2026 | 6,23 | 6,33 | 6,11 | 6,26 | 3,30% | 1.637.193,00 |
| 29.07.2026 | 6,22 | 6,27 | 5,86 | 6,06 | -1,46% | 2.765.135,00 |
| 28.07.2026 | 6,04 | 6,34 | 6,04 | 6,15 | 0,82% | 2.812.171,00 |
| 27.07.2026 | 6,20 | 6,21 | 5,88 | 6,10 | -2,24% | 2.629.297,00 |
| 24.07.2026 | 6,48 | 6,55 | 6,21 | 6,24 | -2,19% | 1.738.458,00 |
| 23.07.2026 | 6,57 | 6,74 | 6,30 | 6,38 | -3,63% | 2.439.962,00 |
| 22.07.2026 | 6,40 | 6,73 | 6,40 | 6,62 | 2,00% | 1.971.836,00 |
| 21.07.2026 | 5,95 | 6,64 | 5,93 | 6,49 | 9,08% | 2.774.500,00 |
| 20.07.2026 | 5,80 | 6,06 | 5,79 | 5,95 | 1,88% | 2.166.845,00 |
| 17.07.2026 | 5,69 | 6,01 | 5,64 | 5,84 | 1,21% | 2.740.864,00 |
| 16.07.2026 | 5,97 | 6,03 | 5,69 | 5,77 | -4,94% | 1.588.530,00 |
| 15.07.2026 | 6,32 | 6,37 | 5,86 | 6,07 | -1,94% | 2.276.066,00 |
| 14.07.2026 | 6,37 | 6,46 | 6,13 | 6,19 | 1,14% | 2.105.516,00 |
| 13.07.2026 | 6,01 | 6,46 | 5,98 | 6,12 | -0,33% | 2.850.438,00 |
| 10.07.2026 | 6,20 | 6,23 | 6,05 | 6,14 | 0,49% | 1.385.806,00 |
| 09.07.2026 | 6,21 | 6,28 | 6,09 | 6,11 | 1,50% | 1.735.864,00 |
| 08.07.2026 | 6,13 | 6,28 | 5,92 | 6,02 | -1,63% | 2.276.347,00 |
| 07.07.2026 | 5,96 | 6,20 | 5,84 | 6,12 | 1,49% | 2.217.252,00 |
| 06.07.2026 | 6,18 | 6,18 | 5,90 | 6,03 | -2,90% | 2.462.720,00 |
| 02.07.2026 | 6,45 | 6,59 | 6,12 | 6,21 | -3,57% | 2.430.300,00 |
| 01.07.2026 | 6,24 | 6,69 | 6,19 | 6,44 | 2,22% | 3.136.757,00 |
| 30.06.2026 | 6,56 | 6,71 | 6,24 | 6,30 | -2,17% | 2.863.372,00 |
| 29.06.2026 | 6,63 | 6,66 | 6,28 | 6,44 | -3,74% | 3.131.286,00 |
| 26.06.2026 | 6,61 | 6,73 | 6,47 | 6,69 | -2,19% | 4.485.487,00 |
| 25.06.2026 | 6,78 | 6,92 | 6,48 | 6,84 | -0,15% | 3.542.331,00 |
| 24.06.2026 | 6,51 | 6,93 | 6,37 | 6,85 | 2,54% | 3.868.236,00 |
| 23.06.2026 | 7,07 | 7,24 | 6,65 | 6,68 | -8,99% | 2.417.771,00 |
| 22.06.2026 | 7,34 | 7,41 | 7,08 | 7,34 | -0,61% | 2.269.790,00 |
| 19.06.2026 | 7,39 | 7,40 | 7,38 | 7,39 | -0,20% | - |
| 18.06.2026 | 7,70 | 7,71 | 7,31 | 7,40 | -2,25% | 5.734.246,00 |
| 17.06.2026 | 7,58 | 8,07 | 7,48 | 7,57 | -0,26% | 2.713.204,00 |
| 16.06.2026 | 8,00 | 8,05 | 7,45 | 7,59 | -5,48% | 2.096.250,00 |
| 15.06.2026 | 8,17 | 8,19 | 7,92 | 8,03 | 0,12% | 2.473.042,00 |
| 12.06.2026 | 7,86 | 8,36 | 7,68 | 8,02 | 3,62% | 2.218.348,00 |
| 11.06.2026 | 7,58 | 7,81 | 7,48 | 7,74 | 8,25% | 2.393.338,00 |
| 10.06.2026 | 7,10 | 7,29 | 7,04 | 7,15 | 0,99% | 1.827.148,00 |
| 09.06.2026 | 7,39 | 7,46 | 6,79 | 7,08 | -3,01% | 3.341.939,00 |
| 08.06.2026 | 7,50 | 7,50 | 7,06 | 7,30 | -0,54% | 2.667.502,00 |
| 05.06.2026 | 7,70 | 7,70 | 7,21 | 7,34 | -6,02% | 2.359.068,00 |
| 04.06.2026 | 7,88 | 7,93 | 7,68 | 7,81 | -3,22% | 2.070.784,00 |
| 03.06.2026 | 8,43 | 8,55 | 8,06 | 8,07 | -5,28% | 1.870.223,00 |
| 02.06.2026 | 8,07 | 8,68 | 8,03 | 8,52 | 5,97% | 2.714.425,00 |
| 01.06.2026 | 7,93 | 8,11 | 7,64 | 8,04 | 1,13% | 2.699.552,00 |
| 29.05.2026 | 8,25 | 8,29 | 7,83 | 7,95 | -4,22% | 2.692.840,00 |
| 28.05.2026 | 7,76 | 8,40 | 7,73 | 8,30 | 6,27% | 2.238.859,00 |
| 27.05.2026 | 7,61 | 7,94 | 7,55 | 7,81 | 2,09% | 2.848.260,00 |
| 26.05.2026 | 7,65 | 7,77 | 7,51 | 7,65 | 1,32% | 2.575.717,00 |
| 22.05.2026 | 7,73 | 7,76 | 7,37 | 7,55 | -1,95% | 3.936.676,00 |
| 21.05.2026 | 7,96 | 7,96 | 7,54 | 7,70 | -3,39% | 2.583.319,00 |