14,536$
-0,30%
Echtzeit-Aktienkurs Tronox Holdings PLC
Bid:
Ask:
Aktienkurse zur Tronox Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 14,66 | 14,77 | 14,39 | 14,57 | -0,07% | 888.131,00 |
| 16.10.2024 | 14,43 | 14,79 | 14,43 | 14,58 | 2,75% | 741.930,00 |
| 15.10.2024 | 14,22 | 14,52 | 14,10 | 14,19 | -1,25% | 762.928,00 |
| 14.10.2024 | 14,50 | 14,66 | 14,26 | 14,37 | -2,58% | 716.298,00 |
| 11.10.2024 | 14,35 | 14,78 | 14,18 | 14,75 | 2,79% | 817.388,00 |
| 10.10.2024 | 14,42 | 14,63 | 13,96 | 14,35 | 5,13% | 1.015.593,00 |
| 09.10.2024 | 13,66 | 14,00 | 13,61 | 13,65 | -0,58% | 598.371,00 |
| 08.10.2024 | 14,09 | 14,09 | 13,58 | 13,73 | -3,31% | 646.331,00 |
| 07.10.2024 | 14,06 | 14,30 | 14,05 | 14,20 | 0,00% | 599.528,00 |
| 04.10.2024 | 14,49 | 14,59 | 14,07 | 14,20 | 0,78% | 452.809,00 |
| 03.10.2024 | 14,24 | 14,32 | 13,95 | 14,09 | -2,89% | 576.025,00 |
| 02.10.2024 | 14,06 | 14,54 | 14,01 | 14,51 | 3,27% | 1.284.402,00 |
| 01.10.2024 | 14,56 | 14,64 | 14,01 | 14,05 | -3,96% | 1.437.738,00 |
| 30.09.2024 | 14,41 | 14,64 | 14,36 | 14,63 | 0,90% | 1.358.610,00 |
| 27.09.2024 | 14,71 | 15,07 | 14,42 | 14,50 | -0,62% | 1.083.890,00 |
| 26.09.2024 | 13,75 | 14,59 | 13,65 | 14,59 | 10,36% | 1.260.241,00 |
| 25.09.2024 | 13,63 | 13,75 | 13,19 | 13,22 | -3,64% | 1.268.760,00 |
| 24.09.2024 | 13,12 | 13,79 | 12,98 | 13,72 | 6,27% | 1.165.191,00 |
| 23.09.2024 | 12,71 | 12,99 | 12,63 | 12,91 | 1,81% | 1.299.717,00 |
| 20.09.2024 | 12,90 | 12,96 | 12,47 | 12,68 | -2,16% | 1.779.683,00 |
| 19.09.2024 | 12,69 | 12,98 | 12,37 | 12,96 | 6,40% | 1.895.074,00 |
| 18.09.2024 | 12,30 | 12,76 | 12,17 | 12,18 | -1,77% | 1.237.895,00 |
| 17.09.2024 | 12,07 | 12,47 | 12,00 | 12,40 | 4,03% | 1.823.859,00 |
| 16.09.2024 | 12,18 | 12,41 | 11,91 | 11,92 | -1,08% | 818.573,00 |
| 13.09.2024 | 12,04 | 12,22 | 11,90 | 12,05 | 2,90% | 1.226.001,00 |
| 12.09.2024 | 11,83 | 11,85 | 11,54 | 11,71 | -0,26% | 1.041.797,00 |
| 11.09.2024 | 11,68 | 11,81 | 11,37 | 11,74 | 0,43% | 1.148.029,00 |
| 10.09.2024 | 12,09 | 12,15 | 11,65 | 11,69 | -3,79% | 974.960,00 |
| 09.09.2024 | 12,35 | 12,49 | 12,08 | 12,15 | -1,78% | 826.521,00 |
| 06.09.2024 | 12,61 | 12,75 | 12,17 | 12,37 | -2,14% | 1.100.221,00 |
| 05.09.2024 | 13,00 | 13,05 | 12,57 | 12,64 | -2,32% | 806.133,00 |
| 04.09.2024 | 13,09 | 13,25 | 12,92 | 12,94 | -1,07% | 488.964,00 |
| 03.09.2024 | 13,41 | 13,63 | 13,01 | 13,08 | -6,10% | 1.067.152,00 |
| 30.08.2024 | 14,05 | 14,10 | 13,80 | 13,93 | -0,57% | 843.196,00 |
| 29.08.2024 | 14,17 | 14,25 | 13,86 | 14,01 | 0,07% | 669.234,00 |
| 28.08.2024 | 14,00 | 14,10 | 13,91 | 14,00 | -1,13% | 599.116,00 |
| 27.08.2024 | 14,29 | 14,29 | 14,02 | 14,16 | -1,39% | 563.440,00 |
| 26.08.2024 | 14,39 | 14,71 | 14,18 | 14,36 | 0,21% | 823.167,00 |
| 23.08.2024 | 13,74 | 14,38 | 13,57 | 14,33 | 6,15% | 922.429,00 |
| 22.08.2024 | 13,68 | 13,71 | 13,48 | 13,50 | -1,17% | 686.623,00 |
| 21.08.2024 | 13,62 | 13,72 | 13,39 | 13,66 | 1,56% | 720.928,00 |
| 20.08.2024 | 13,72 | 13,72 | 13,35 | 13,45 | -1,97% | 571.325,00 |
| 19.08.2024 | 14,00 | 14,12 | 13,64 | 13,72 | -1,79% | 828.062,00 |
| 16.08.2024 | 14,09 | 14,22 | 13,79 | 13,97 | -0,92% | 539.913,00 |
| 15.08.2024 | 13,85 | 14,14 | 13,64 | 14,10 | 4,99% | 1.392.018,00 |
| 14.08.2024 | 13,38 | 13,45 | 13,21 | 13,43 | 1,21% | 604.473,00 |
| 13.08.2024 | 13,09 | 13,32 | 12,89 | 13,27 | 2,47% | 517.204,00 |
| 12.08.2024 | 13,00 | 13,16 | 12,80 | 12,95 | 0,00% | 741.721,00 |
| 09.08.2024 | 12,98 | 13,14 | 12,84 | 12,95 | -0,08% | 1.094.351,00 |
| 08.08.2024 | 12,92 | 13,19 | 12,88 | 12,96 | 2,45% | 847.311,00 |
| 07.08.2024 | 13,80 | 13,90 | 12,58 | 12,65 | -5,95% | 1.189.164,00 |
| 06.08.2024 | 12,67 | 13,81 | 12,60 | 13,45 | 6,24% | 1.784.711,00 |
| 05.08.2024 | 12,37 | 13,13 | 12,25 | 12,66 | -4,88% | 1.622.633,00 |
| 02.08.2024 | 14,25 | 14,25 | 12,91 | 13,31 | -14,90% | 3.585.188,00 |
| 01.08.2024 | 16,02 | 16,42 | 15,36 | 15,64 | -3,22% | 1.058.428,00 |
| 31.07.2024 | 16,37 | 16,57 | 16,16 | 16,16 | -0,31% | 1.486.417,00 |
| 30.07.2024 | 16,19 | 16,40 | 16,02 | 16,21 | 0,43% | 669.632,00 |
| 29.07.2024 | 16,31 | 16,51 | 15,97 | 16,14 | -0,62% | 645.403,00 |
| 26.07.2024 | 16,13 | 16,42 | 15,77 | 16,24 | 2,78% | 1.025.327,00 |
| 25.07.2024 | 15,57 | 15,98 | 15,48 | 15,80 | 0,96% | 942.193,00 |
| 24.07.2024 | 15,82 | 15,99 | 15,63 | 15,65 | -1,63% | 738.837,00 |
| 23.07.2024 | 15,83 | 16,09 | 15,71 | 15,91 | 0,44% | 962.135,00 |
| 22.07.2024 | 15,67 | 15,94 | 15,36 | 15,84 | 2,13% | 1.143.684,00 |
| 19.07.2024 | 15,91 | 16,04 | 15,48 | 15,51 | -3,48% | 1.744.226,00 |
| 18.07.2024 | 16,29 | 16,43 | 15,83 | 16,07 | -2,25% | 1.021.005,00 |
| 17.07.2024 | 17,14 | 17,45 | 16,41 | 16,44 | -5,03% | 1.629.859,00 |
| 16.07.2024 | 16,67 | 17,40 | 16,58 | 17,31 | 4,15% | 992.726,00 |
| 15.07.2024 | 16,64 | 16,91 | 16,48 | 16,62 | 0,54% | 926.170,00 |
| 12.07.2024 | 16,89 | 16,96 | 16,47 | 16,53 | 0,06% | 859.371,00 |
| 11.07.2024 | 16,72 | 16,98 | 16,42 | 16,52 | 1,85% | 1.287.422,00 |
| 10.07.2024 | 15,92 | 16,28 | 15,85 | 16,22 | 2,79% | 1.111.271,00 |
| 09.07.2024 | 16,33 | 16,41 | 15,70 | 15,78 | -3,96% | 1.512.094,00 |
| 08.07.2024 | 16,37 | 16,57 | 16,17 | 16,43 | 1,61% | 693.548,00 |
| 05.07.2024 | 16,26 | 16,26 | 15,88 | 16,17 | -1,16% | 713.179,00 |
| 03.07.2024 | 15,96 | 16,42 | 15,87 | 16,36 | 3,15% | 469.557,00 |
| 02.07.2024 | 15,86 | 16,04 | 15,56 | 15,86 | 0,00% | 888.758,00 |
| 01.07.2024 | 15,71 | 15,96 | 15,48 | 15,86 | 1,08% | 1.299.764,00 |
| 28.06.2024 | 15,69 | 15,97 | 15,50 | 15,69 | 0,71% | 3.451.371,00 |
| 27.06.2024 | 16,06 | 16,06 | 15,52 | 15,58 | -3,05% | 1.474.861,00 |
| 26.06.2024 | 16,37 | 16,37 | 15,76 | 16,07 | -2,43% | 2.501.779,00 |
| 25.06.2024 | 18,42 | 18,42 | 16,44 | 16,47 | -11,17% | 2.824.473,00 |
| 24.06.2024 | 17,94 | 18,74 | 17,92 | 18,54 | 4,22% | 1.546.912,00 |
| 21.06.2024 | 17,99 | 18,05 | 17,56 | 17,79 | -2,20% | 2.095.525,00 |
| 20.06.2024 | 18,75 | 18,84 | 18,15 | 18,19 | -3,35% | 815.527,00 |
| 18.06.2024 | 19,07 | 19,28 | 18,76 | 18,82 | -1,52% | 1.170.860,00 |
| 17.06.2024 | 19,28 | 19,41 | 18,69 | 19,11 | -1,39% | 1.026.816,00 |
| 14.06.2024 | 19,62 | 19,89 | 18,94 | 19,38 | -2,71% | 1.133.405,00 |
| 13.06.2024 | 19,70 | 20,25 | 19,57 | 19,92 | 1,84% | 1.033.024,00 |
| 12.06.2024 | 20,04 | 20,29 | 19,51 | 19,56 | 0,57% | 748.127,00 |
| 11.06.2024 | 19,20 | 19,57 | 18,96 | 19,45 | -0,31% | 709.455,00 |
| 10.06.2024 | 19,30 | 19,79 | 19,25 | 19,51 | -0,15% | 692.424,00 |
| 07.06.2024 | 19,34 | 19,65 | 19,10 | 19,54 | -0,66% | 731.165,00 |
| 06.06.2024 | 20,12 | 20,14 | 19,65 | 19,67 | -2,24% | 521.942,00 |
| 05.06.2024 | 19,63 | 20,15 | 19,54 | 20,12 | 2,50% | 601.751,00 |
| 04.06.2024 | 19,94 | 19,94 | 19,43 | 19,63 | -3,25% | 1.050.742,00 |
| 03.06.2024 | 20,43 | 20,70 | 19,76 | 20,29 | 2,42% | 1.724.600,00 |
| 31.05.2024 | 19,78 | 19,98 | 19,25 | 19,81 | 0,41% | 1.162.626,00 |
| 30.05.2024 | 19,79 | 19,95 | 19,61 | 19,73 | 0,05% | 473.069,00 |
| 29.05.2024 | 19,37 | 19,85 | 19,27 | 19,72 | -0,25% | 1.101.038,00 |
| 28.05.2024 | 19,00 | 19,90 | 18,99 | 19,77 | 4,11% | 1.456.600,00 |