1,820$
-1,09%
Echtzeit-Aktienkurs Tuya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,84 | 1,84 | 1,77 | 1,81 | -1,63% | 145.420,00 |
| 06.05.2024 | 1,84 | 1,85 | 1,82 | 1,84 | 1,66% | 77.491,00 |
| 03.05.2024 | 1,82 | 1,83 | 1,79 | 1,81 | 0,00% | 210.018,00 |
| 02.05.2024 | 1,77 | 1,81 | 1,76 | 1,81 | 4,02% | 165.804,00 |
| 01.05.2024 | 1,72 | 1,77 | 1,70 | 1,74 | -0,57% | 130.795,00 |
| 30.04.2024 | 1,72 | 1,75 | 1,69 | 1,75 | 1,16% | 146.652,00 |
| 29.04.2024 | 1,71 | 1,75 | 1,67 | 1,73 | -0,57% | 183.923,00 |
| 26.04.2024 | 1,68 | 1,75 | 1,66 | 1,74 | 8,07% | 322.156,00 |
| 25.04.2024 | 1,65 | 1,67 | 1,60 | 1,61 | -2,42% | 131.035,00 |
| 24.04.2024 | 1,76 | 1,76 | 1,64 | 1,65 | -4,62% | 147.064,00 |
| 23.04.2024 | 1,63 | 1,74 | 1,63 | 1,73 | 3,59% | 112.348,00 |
| 22.04.2024 | 1,55 | 1,70 | 1,55 | 1,67 | 6,37% | 165.436,00 |
| 19.04.2024 | 1,63 | 1,64 | 1,54 | 1,57 | -3,68% | 226.971,00 |
| 18.04.2024 | 1,66 | 1,75 | 1,62 | 1,63 | -1,81% | 179.282,00 |
| 17.04.2024 | 1,63 | 1,69 | 1,63 | 1,66 | 1,22% | 92.745,00 |
| 16.04.2024 | 1,65 | 1,68 | 1,63 | 1,64 | 0,00% | 95.612,00 |
| 15.04.2024 | 1,76 | 1,76 | 1,62 | 1,64 | -4,09% | 243.002,00 |
| 12.04.2024 | 1,77 | 1,78 | 1,71 | 1,71 | -4,47% | 89.817,00 |
| 11.04.2024 | 1,88 | 1,88 | 1,77 | 1,79 | -2,19% | 104.647,00 |
| 10.04.2024 | 1,75 | 1,83 | 1,75 | 1,83 | 4,57% | 169.285,00 |
| 09.04.2024 | 1,74 | 1,79 | 1,74 | 1,75 | -1,13% | 75.722,00 |
| 08.04.2024 | 1,71 | 1,77 | 1,71 | 1,77 | 2,31% | 65.834,00 |
| 05.04.2024 | 1,72 | 1,78 | 1,71 | 1,73 | 0,58% | 96.193,00 |
| 04.04.2024 | 1,76 | 1,78 | 1,72 | 1,72 | -2,82% | 103.863,00 |
| 03.04.2024 | 1,73 | 1,80 | 1,72 | 1,77 | 1,72% | 125.501,00 |
| 02.04.2024 | 1,80 | 1,84 | 1,73 | 1,74 | -5,95% | 421.653,00 |
| 01.04.2024 | 1,80 | 1,88 | 1,76 | 1,85 | 5,71% | 149.847,00 |
| 28.03.2024 | 1,85 | 1,89 | 1,75 | 1,75 | -3,85% | 281.352,00 |
| 27.03.2024 | 1,90 | 1,90 | 1,81 | 1,82 | -1,09% | 204.354,00 |
| 26.03.2024 | 1,89 | 1,95 | 1,84 | 1,84 | -1,08% | 496.123,00 |
| 25.03.2024 | 1,86 | 1,88 | 1,84 | 1,86 | 0,00% | 57.926,00 |
| 22.03.2024 | 1,84 | 1,90 | 1,82 | 1,86 | 0,00% | 62.352,00 |
| 21.03.2024 | 1,89 | 1,89 | 1,83 | 1,86 | -0,53% | 188.567,00 |
| 20.03.2024 | 1,78 | 1,88 | 1,76 | 1,87 | 2,19% | 299.889,00 |
| 19.03.2024 | 1,82 | 1,85 | 1,74 | 1,83 | -0,54% | 380.011,00 |
| 18.03.2024 | 1,98 | 1,99 | 1,81 | 1,84 | -5,15% | 332.333,00 |
| 15.03.2024 | 1,89 | 1,95 | 1,86 | 1,94 | 3,19% | 545.726,00 |
| 14.03.2024 | 1,98 | 1,98 | 1,86 | 1,88 | -6,00% | 155.537,00 |
| 13.03.2024 | 1,95 | 2,02 | 1,92 | 2,00 | 3,09% | 253.353,00 |
| 12.03.2024 | 1,89 | 1,95 | 1,87 | 1,94 | 4,86% | 193.817,00 |
| 11.03.2024 | 1,87 | 1,93 | 1,82 | 1,85 | 0,54% | 265.285,00 |
| 08.03.2024 | 1,85 | 1,91 | 1,83 | 1,84 | -1,60% | 160.570,00 |
| 07.03.2024 | 1,92 | 1,92 | 1,83 | 1,87 | -0,53% | 330.100,00 |
| 06.03.2024 | 1,89 | 1,92 | 1,87 | 1,88 | 1,08% | 90.797,00 |
| 05.03.2024 | 1,94 | 1,95 | 1,86 | 1,86 | -4,12% | 231.119,00 |
| 04.03.2024 | 1,90 | 1,95 | 1,87 | 1,94 | 3,19% | 243.712,00 |
| 01.03.2024 | 2,00 | 2,05 | 1,88 | 1,88 | -4,57% | 784.211,00 |
| 29.02.2024 | 2,07 | 2,08 | 1,97 | 1,97 | -4,37% | 1.167.711,00 |
| 28.02.2024 | 2,00 | 2,18 | 1,96 | 2,06 | 5,64% | 1.144.032,00 |
| 27.02.2024 | 1,79 | 2,00 | 1,79 | 1,95 | 9,55% | 510.374,00 |
| 26.02.2024 | 1,77 | 1,79 | 1,75 | 1,78 | 0,56% | 198.210,00 |
| 23.02.2024 | 1,79 | 1,79 | 1,74 | 1,77 | -0,56% | 121.939,00 |
| 22.02.2024 | 1,79 | 1,80 | 1,74 | 1,78 | 2,89% | 152.316,00 |
| 21.02.2024 | 1,67 | 1,75 | 1,67 | 1,73 | 4,22% | 321.138,00 |
| 20.02.2024 | 1,83 | 1,83 | 1,64 | 1,66 | -6,74% | 221.185,00 |
| 16.02.2024 | 1,70 | 1,79 | 1,70 | 1,78 | 2,89% | 112.758,00 |
| 15.02.2024 | 1,68 | 1,77 | 1,68 | 1,73 | 2,98% | 149.717,00 |
| 14.02.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 3,70% | 94.315,00 |
| 13.02.2024 | 1,67 | 1,70 | 1,62 | 1,62 | -5,26% | 119.243,00 |
| 12.02.2024 | 1,68 | 1,76 | 1,68 | 1,71 | 1,18% | 100.667,00 |
| 09.02.2024 | 1,69 | 1,72 | 1,67 | 1,69 | -1,74% | 104.918,00 |
| 08.02.2024 | 1,73 | 1,75 | 1,69 | 1,72 | 2,38% | 147.420,00 |
| 07.02.2024 | 1,76 | 1,76 | 1,68 | 1,68 | -2,89% | 290.728,00 |
| 06.02.2024 | 1,74 | 1,76 | 1,69 | 1,73 | 2,37% | 244.684,00 |
| 05.02.2024 | 1,76 | 1,78 | 1,69 | 1,69 | -6,63% | 150.943,00 |
| 02.02.2024 | 1,78 | 1,84 | 1,78 | 1,81 | -1,09% | 136.055,00 |
| 01.02.2024 | 1,86 | 1,86 | 1,81 | 1,83 | 0,00% | 166.387,00 |
| 31.01.2024 | 1,80 | 1,89 | 1,80 | 1,83 | 1,10% | 237.823,00 |
| 30.01.2024 | 1,89 | 1,92 | 1,79 | 1,81 | -5,24% | 483.048,00 |
| 29.01.2024 | 1,87 | 1,92 | 1,87 | 1,91 | 1,06% | 79.382,00 |
| 26.01.2024 | 1,96 | 1,99 | 1,89 | 1,89 | -1,05% | 91.603,00 |
| 25.01.2024 | 1,92 | 1,96 | 1,90 | 1,91 | -0,52% | 136.207,00 |
| 24.01.2024 | 1,92 | 1,96 | 1,87 | 1,92 | 2,67% | 161.630,00 |
| 23.01.2024 | 1,96 | 1,96 | 1,80 | 1,87 | 1,63% | 243.548,00 |
| 22.01.2024 | 1,91 | 1,93 | 1,84 | 1,84 | -5,15% | 212.863,00 |
| 19.01.2024 | 1,98 | 1,98 | 1,92 | 1,94 | 0,52% | 133.978,00 |
| 18.01.2024 | 1,95 | 1,99 | 1,91 | 1,93 | -2,03% | 354.242,00 |
| 17.01.2024 | 1,92 | 1,97 | 1,88 | 1,97 | 0,00% | 311.846,00 |
| 16.01.2024 | 2,22 | 2,22 | 1,89 | 1,97 | -12,05% | 572.035,00 |
| 12.01.2024 | 2,26 | 2,30 | 2,22 | 2,24 | -1,32% | 211.736,00 |
| 11.01.2024 | 2,24 | 2,30 | 2,21 | 2,27 | -1,30% | 346.492,00 |
| 10.01.2024 | 2,22 | 2,30 | 2,22 | 2,30 | 4,07% | 222.489,00 |
| 09.01.2024 | 2,27 | 2,29 | 2,18 | 2,21 | -3,49% | 360.763,00 |
| 08.01.2024 | 2,29 | 2,32 | 2,19 | 2,29 | 2,23% | 1.396.162,00 |
| 05.01.2024 | 2,17 | 2,28 | 2,11 | 2,24 | 2,28% | 295.097,00 |
| 04.01.2024 | 2,25 | 2,26 | 2,13 | 2,19 | -3,52% | 332.862,00 |
| 03.01.2024 | 2,27 | 2,30 | 2,23 | 2,27 | -0,44% | 236.200,00 |
| 02.01.2024 | 2,26 | 2,30 | 2,26 | 2,28 | -0,87% | 309.434,00 |
| 29.12.2023 | 2,28 | 2,31 | 2,23 | 2,30 | 0,00% | 700.683,00 |
| 28.12.2023 | 2,28 | 2,30 | 2,24 | 2,30 | 2,68% | 714.003,00 |
| 27.12.2023 | 2,29 | 2,30 | 2,22 | 2,24 | -1,75% | 497.491,00 |
| 26.12.2023 | 2,04 | 2,30 | 2,04 | 2,28 | 11,22% | 816.721,00 |
| 22.12.2023 | 2,04 | 2,07 | 2,03 | 2,05 | -0,49% | 440.733,00 |
| 21.12.2023 | 2,05 | 2,07 | 2,02 | 2,06 | 0,98% | 509.289,00 |
| 20.12.2023 | 2,05 | 2,06 | 1,97 | 2,04 | 0,49% | 616.684,00 |
| 19.12.2023 | 2,04 | 2,13 | 1,94 | 2,03 | -1,46% | 513.957,00 |
| 18.12.2023 | 2,03 | 2,10 | 2,00 | 2,06 | 1,48% | 276.675,00 |
| 15.12.2023 | 2,13 | 2,19 | 2,03 | 2,03 | -5,14% | 885.509,00 |
| 14.12.2023 | 2,18 | 2,20 | 2,08 | 2,14 | -1,83% | 294.600,00 |
| 13.12.2023 | 2,12 | 2,20 | 2,07 | 2,18 | 1,40% | 208.640,00 |