5,523$
-0,65%
Echtzeit-Aktienkurs Tronox Limited
Bid:
Ask:
Aktienkurse zur Tronox Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,62 | 5,75 | 5,51 | 5,58 | 0,90% | 1.690.451,00 |
| 02.07.2025 | 5,49 | 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 | 5,47 | 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 | 5,56 | 5,63 | 5,45 | 5,49 | -1,79% | 2.683.308,00 |
| 16.06.2025 | 5,69 | 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 | 5,85 | 5,96 | 5,70 | 5,79 | -3,66% | 2.089.335,00 |
| 11.06.2025 | 6,14 | 6,19 | 5,98 | 6,01 | -1,80% | 1.892.449,00 |
| 10.06.2025 | 6,10 | 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 | 5,71 | 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 | 5,39 | 5,73 | 5,22 | 5,65 | 5,02% | 2.535.325,00 |
| 02.06.2025 | 5,71 | 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 | 4,88 | 5,11 | 4,82 | 5,10 | 5,81% | 5.143.092,00 |
| 28.05.2025 | 5,10 | 5,10 | 4,81 | 4,82 | -5,86% | 2.497.562,00 |
| 27.05.2025 | 4,86 | 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 |
| 22.05.2025 | 4,86 | 5,03 | 4,80 | 4,96 | 1,22% | 3.881.578,00 |
| 21.05.2025 | 5,20 | 5,21 | 4,87 | 4,90 | -7,02% | 3.183.668,00 |
| 20.05.2025 | 5,26 | 5,41 | 5,18 | 5,27 | -0,57% | 2.643.680,00 |
| 19.05.2025 | 5,18 | 5,43 | 5,07 | 5,30 | -2,21% | 3.794.426,00 |
| 16.05.2025 | 5,36 | 5,48 | 5,19 | 5,42 | 0,74% | 4.227.737,00 |
| 15.05.2025 | 5,46 | 5,46 | 5,26 | 5,38 | -3,24% | 3.129.574,00 |
| 14.05.2025 | 5,64 | 5,67 | 5,42 | 5,56 | -2,28% | 4.683.462,00 |
| 13.05.2025 | 5,83 | 5,88 | 5,65 | 5,69 | -1,39% | 3.149.292,00 |
| 12.05.2025 | 5,62 | 5,93 | 5,62 | 5,77 | 9,90% | 3.613.903,00 |
| 09.05.2025 | 5,29 | 5,40 | 5,20 | 5,25 | 2,54% | 3.196.183,00 |
| 08.05.2025 | 4,98 | 5,17 | 4,93 | 5,12 | 4,28% | 6.364.062,00 |
| 07.05.2025 | 5,20 | 5,20 | 4,82 | 4,91 | -7,53% | 3.855.381,00 |
| 06.05.2025 | 5,39 | 5,39 | 5,18 | 5,31 | -1,12% | 2.117.034,00 |
| 05.05.2025 | 5,63 | 5,63 | 5,37 | 5,37 | -6,12% | 2.239.708,00 |
| 02.05.2025 | 5,61 | 5,93 | 5,36 | 5,72 | 4,19% | 4.074.165,00 |
| 01.05.2025 | 5,42 | 5,63 | 5,19 | 5,49 | 1,48% | 6.123.583,00 |
| 30.04.2025 | 5,33 | 5,49 | 5,28 | 5,41 | -1,46% | 3.840.285,00 |
| 29.04.2025 | 5,58 | 5,70 | 5,47 | 5,49 | -1,79% | 3.037.752,00 |
| 28.04.2025 | 5,73 | 5,80 | 5,47 | 5,59 | -0,18% | 2.474.612,00 |
| 25.04.2025 | 5,68 | 5,72 | 5,56 | 5,60 | -1,93% | 1.999.161,00 |
| 24.04.2025 | 5,52 | 5,78 | 5,37 | 5,71 | 5,74% | 3.558.391,00 |
| 23.04.2025 | 5,70 | 5,94 | 5,38 | 5,40 | -0,37% | 2.336.730,00 |
| 22.04.2025 | 5,26 | 5,51 | 5,22 | 5,42 | 5,45% | 3.059.006,00 |
| 21.04.2025 | 5,18 | 5,27 | 5,09 | 5,14 | -2,10% | 2.989.448,00 |
| 17.04.2025 | 5,23 | 5,43 | 5,19 | 5,25 | 1,35% | 2.277.724,00 |
| 16.04.2025 | 5,23 | 5,38 | 5,07 | 5,18 | -1,33% | 2.737.303,00 |
| 15.04.2025 | 5,48 | 5,52 | 5,20 | 5,25 | -3,49% | 2.355.348,00 |
| 14.04.2025 | 5,44 | 5,57 | 5,27 | 5,44 | 4,02% | 2.305.151,00 |
| 11.04.2025 | 5,01 | 5,30 | 4,85 | 5,23 | 3,98% | 2.489.734,00 |
| 10.04.2025 | 5,20 | 5,23 | 4,83 | 5,03 | -6,68% | 2.748.254,00 |
| 09.04.2025 | 4,46 | 5,53 | 4,35 | 5,39 | 19,51% | 6.449.554,00 |
| 08.04.2025 | 5,15 | 5,27 | 4,44 | 4,51 | -7,96% | 5.340.990,00 |
| 07.04.2025 | 5,11 | 5,46 | 4,75 | 4,90 | -6,84% | 6.349.801,00 |
| 04.04.2025 | 5,62 | 5,62 | 5,07 | 5,26 | -9,00% | 5.124.839,00 |
| 03.04.2025 | 6,70 | 6,70 | 5,77 | 5,78 | -15,87% | 2.654.428,00 |
| 02.04.2025 | 6,68 | 6,88 | 6,58 | 6,87 | 1,48% | 1.744.841,00 |
| 01.04.2025 | 7,00 | 7,05 | 6,59 | 6,77 | -3,84% | 2.534.069,00 |
| 31.03.2025 | 7,18 | 7,20 | 6,95 | 7,04 | -2,90% | 1.536.132,00 |
| 28.03.2025 | 7,24 | 7,38 | 7,08 | 7,25 | -0,28% | 2.679.431,00 |
| 27.03.2025 | 7,04 | 7,29 | 6,90 | 7,27 | 2,25% | 1.562.270,00 |
| 26.03.2025 | 7,27 | 7,40 | 7,00 | 7,11 | -1,93% | 1.561.226,00 |
| 25.03.2025 | 7,36 | 7,44 | 7,24 | 7,25 | -1,63% | 1.358.733,00 |
| 24.03.2025 | 7,33 | 7,41 | 7,26 | 7,37 | 1,80% | 1.251.168,00 |
| 21.03.2025 | 7,25 | 7,30 | 7,02 | 7,24 | -2,29% | 2.892.030,00 |
| 20.03.2025 | 7,26 | 7,58 | 7,21 | 7,41 | -0,13% | 1.030.727,00 |
| 19.03.2025 | 7,45 | 7,53 | 7,24 | 7,42 | 2,06% | 1.483.123,00 |
| 18.03.2025 | 7,35 | 7,39 | 7,08 | 7,27 | -0,27% | 1.754.198,00 |
| 17.03.2025 | 7,13 | 7,55 | 7,10 | 7,29 | 2,97% | 2.978.595,00 |
| 14.03.2025 | 6,97 | 7,13 | 6,93 | 7,08 | 3,81% | 1.458.709,00 |
| 13.03.2025 | 6,86 | 7,03 | 6,66 | 6,82 | -1,73% | 1.143.577,00 |
| 12.03.2025 | 6,94 | 7,02 | 6,82 | 6,94 | 0,73% | 1.871.649,00 |
| 11.03.2025 | 7,34 | 7,40 | 6,86 | 6,89 | -5,62% | 3.133.072,00 |
| 10.03.2025 | 7,61 | 7,92 | 7,29 | 7,30 | -4,45% | 1.840.346,00 |
| 07.03.2025 | 7,27 | 7,70 | 7,18 | 7,64 | 4,37% | 2.685.772,00 |
| 06.03.2025 | 7,20 | 7,42 | 7,06 | 7,32 | 1,24% | 1.529.013,00 |
| 05.03.2025 | 6,99 | 7,24 | 6,91 | 7,23 | 5,24% | 2.484.740,00 |
| 04.03.2025 | 6,81 | 7,00 | 6,64 | 6,87 | -2,14% | 3.328.109,00 |
| 03.03.2025 | 7,80 | 7,82 | 6,97 | 7,02 | -9,54% | 2.334.282,00 |
| 28.02.2025 | 7,76 | 7,86 | 7,72 | 7,76 | 0,26% | 1.548.138,00 |
| 27.02.2025 | 8,02 | 8,02 | 7,74 | 7,74 | -2,64% | 4.146.359,00 |
| 26.02.2025 | 7,94 | 8,21 | 7,88 | 7,95 | 1,15% | 1.653.763,00 |
| 25.02.2025 | 8,01 | 8,16 | 7,81 | 7,86 | -1,63% | 1.576.903,00 |
| 24.02.2025 | 7,90 | 8,03 | 7,76 | 7,99 | 1,91% | 1.655.725,00 |
| 21.02.2025 | 8,23 | 8,31 | 7,82 | 7,84 | -2,97% | 2.255.890,00 |
| 20.02.2025 | 8,14 | 8,45 | 7,95 | 8,08 | 0,25% | 3.076.723,00 |
| 19.02.2025 | 7,86 | 8,28 | 7,73 | 8,06 | 0,50% | 3.513.810,00 |
| 18.02.2025 | 7,93 | 8,15 | 7,85 | 8,02 | 2,02% | 2.705.506,00 |
| 17.02.2025 | 7,86 | 7,86 | 7,86 | 7,86 | 0,40% | - |
| 14.02.2025 | 8,90 | 9,01 | 7,72 | 7,83 | -10,51% | 3.549.162,00 |
| 13.02.2025 | 9,51 | 9,53 | 8,29 | 8,75 | -10,99% | 3.823.564,00 |
| 12.02.2025 | 9,74 | 9,96 | 9,61 | 9,83 | -1,21% | 1.374.634,00 |
| 11.02.2025 | 9,82 | 10,05 | 9,72 | 9,95 | 2,05% | 3.316.359,00 |