7,913$
-4,66%
Echtzeit-Aktienkurs Tronox Holdings PLC
Bid:
Ask:
Aktienkurse zur Tronox Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2026 | 7,79 | 8,18 | 7,79 | 7,97 | 3,64% | 2.836.024,00 |
| 19.05.2026 | 7,77 | 7,86 | 7,46 | 7,69 | -3,27% | 2.518.670,00 |
| 18.05.2026 | 7,95 | 8,03 | 7,75 | 7,95 | -0,50% | 3.280.848,00 |
| 15.05.2026 | 8,29 | 8,35 | 7,98 | 7,99 | -6,44% | 3.124.669,00 |
| 14.05.2026 | 8,95 | 9,01 | 8,45 | 8,54 | -2,84% | 4.326.817,00 |
| 13.05.2026 | 9,06 | 9,36 | 8,77 | 8,79 | 0,46% | 3.971.920,00 |
| 12.05.2026 | 9,25 | 9,25 | 8,61 | 8,75 | -6,22% | 4.528.010,00 |
| 11.05.2026 | 8,98 | 9,58 | 8,94 | 9,33 | 5,78% | 3.522.652,00 |
| 08.05.2026 | 8,59 | 9,15 | 8,59 | 8,82 | 4,75% | 3.464.325,00 |
| 07.05.2026 | 9,56 | 9,76 | 8,36 | 8,42 | -16,80% | 6.198.422,00 |
| 06.05.2026 | 10,00 | 10,39 | 9,83 | 10,12 | -3,44% | 5.516.568,00 |
| 05.05.2026 | 10,00 | 10,54 | 9,94 | 10,48 | 4,80% | 2.816.046,00 |
| 04.05.2026 | 10,30 | 10,43 | 9,76 | 10,00 | -3,19% | 3.826.505,00 |
| 01.05.2026 | 10,05 | 10,39 | 10,02 | 10,33 | 3,40% | 1.952.900,00 |
| 30.04.2026 | 9,73 | 10,21 | 9,70 | 9,99 | 3,42% | 2.585.333,00 |
| 29.04.2026 | 9,89 | 9,96 | 9,63 | 9,66 | -1,33% | 2.456.280,00 |
| 28.04.2026 | 9,82 | 10,04 | 9,62 | 9,79 | -3,45% | 2.797.122,00 |
| 27.04.2026 | 10,26 | 10,59 | 10,00 | 10,14 | 0,20% | 2.027.070,00 |
| 24.04.2026 | 9,61 | 10,21 | 9,40 | 10,12 | 7,20% | 4.112.086,00 |
| 23.04.2026 | 9,68 | 9,82 | 9,18 | 9,44 | -2,98% | 1.829.474,00 |
| 22.04.2026 | 9,79 | 9,95 | 9,39 | 9,73 | 1,35% | 2.094.417,00 |
| 21.04.2026 | 9,41 | 9,64 | 9,12 | 9,60 | 2,89% | 2.144.484,00 |
| 20.04.2026 | 9,12 | 9,38 | 9,02 | 9,33 | 2,30% | 1.847.234,00 |
| 17.04.2026 | 9,45 | 9,56 | 8,89 | 9,12 | -4,80% | 2.822.382,00 |
| 16.04.2026 | 9,35 | 9,70 | 9,27 | 9,58 | 3,23% | 3.281.285,00 |
| 15.04.2026 | 9,29 | 9,36 | 9,05 | 9,28 | 0,00% | 2.097.867,00 |
| 14.04.2026 | 9,56 | 9,68 | 9,21 | 9,28 | -2,42% | 2.308.232,00 |
| 13.04.2026 | 9,28 | 9,55 | 9,10 | 9,51 | 4,74% | 2.877.425,00 |
| 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% | 2.556.081,00 |
| 08.04.2026 | 9,31 | 9,31 | 8,45 | 9,12 | -2,25% | 3.809.424,00 |
| 07.04.2026 | 9,21 | 9,38 | 9,07 | 9,33 | 0,97% | 2.645.660,00 |
| 06.04.2026 | 9,32 | 9,47 | 9,01 | 9,24 | 0,65% | 1.763.401,00 |
| 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% | 4.490.585,00 |
| 31.03.2026 | 9,47 | 9,94 | 9,42 | 9,77 | 6,31% | 4.487.052,00 |
| 30.03.2026 | 9,30 | 9,53 | 9,04 | 9,19 | 0,77% | 3.580.119,00 |
| 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% | 4.256.419,00 |
| 25.03.2026 | 8,71 | 9,09 | 8,59 | 8,93 | 5,56% | 4.051.871,00 |
| 24.03.2026 | 7,19 | 8,57 | 7,19 | 8,46 | 15,10% | 4.910.420,00 |
| 23.03.2026 | 7,11 | 7,57 | 7,02 | 7,35 | 4,85% | 2.621.411,00 |
| 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% | 2.839.835,00 |
| 18.03.2026 | 7,75 | 7,92 | 7,53 | 7,59 | -3,19% | 4.739.608,00 |
| 17.03.2026 | 6,80 | 7,85 | 6,80 | 7,84 | 17,37% | 5.331.291,00 |
| 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 | -3,88% | 3.024.965,00 |
| 19.01.2026 | 5,80 | 5,81 | 5,75 | 5,76 | 0,76% | - |
| 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 | 5,55 | 5,78 | 5,44 | 5,72 | 3,06% | 3.200.557,00 |
| 13.01.2026 | 5,64 | 5,74 | 5,47 | 5,55 | -2,12% | 3.544.121,00 |
| 12.01.2026 | 5,63 | 5,84 | 5,50 | 5,67 | 0,71% | 3.131.505,00 |
| 09.01.2026 | 5,42 | 5,74 | 5,22 | 5,63 | 6,03% | 5.662.668,00 |
| 08.01.2026 | 5,00 | 5,53 | 4,85 | 5,31 | 4,53% | 4.753.742,00 |
| 07.01.2026 | 5,02 | 5,25 | 4,81 | 5,08 | 1,60% | 4.029.805,00 |