1,440$
-11,93%
Echtzeit-Aktienkurs TARENA INTL ADR A5 DL-001
Bid:
Ask:
Aktienkurse zur TARENA INTL ADR A5 DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,53 | 1,53 | 1,32 | 1,44 | -11,93% | 10.841,00 |
| 16.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,39% | 598,00 |
| 15.05.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 6,21% | 16.678,00 |
| 14.05.2024 | 1,84 | 1,84 | 1,61 | 1,61 | -11,05% | 9.256,00 |
| 13.05.2024 | 1,95 | 2,00 | 1,81 | 1,81 | -12,14% | 4.840,00 |
| 09.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 4,57% | 200,00 |
| 08.05.2024 | 1,95 | 2,00 | 1,95 | 1,97 | -4,37% | 14.538,00 |
| 07.05.2024 | 2,01 | 2,06 | 2,01 | 2,06 | -0,96% | 8.681,00 |
| 06.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 64,00 |
| 02.05.2024 | 2,01 | 2,08 | 2,01 | 2,08 | 12,43% | 4.985,00 |
| 01.05.2024 | 2,00 | 2,00 | 1,85 | 1,85 | -12,32% | 13.596,00 |
| 30.04.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | 1.020,00 |
| 29.04.2024 | 2,19 | 2,25 | 2,09 | 2,09 | -5,86% | 46.695,00 |
| 26.04.2024 | 2,23 | 2,23 | 2,22 | 2,22 | -1,77% | 47.825,00 |
| 25.04.2024 | 2,17 | 2,27 | 2,17 | 2,26 | -0,44% | 1.578,00 |
| 24.04.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -3,40% | 1.100,00 |
| 23.04.2024 | 2,36 | 2,36 | 2,35 | 2,35 | -6,00% | 174.194,00 |
| 22.04.2024 | 2,38 | 2,50 | 2,38 | 2,50 | 2,04% | 7.850,00 |
| 19.04.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -7,20% | 30,00 |
| 18.04.2024 | 2,36 | 2,64 | 2,36 | 2,64 | 12,34% | 17.379,00 |
| 17.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -2,08% | 284,00 |
| 16.04.2024 | 2,33 | 2,40 | 2,33 | 2,40 | 5,26% | 28.383,00 |
| 15.04.2024 | 2,21 | 2,29 | 2,21 | 2,28 | -2,98% | 189.856,00 |
| 12.04.2024 | 2,15 | 2,35 | 2,15 | 2,35 | 12,44% | 200.733,00 |
| 11.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | 248.640,00 |
| 10.04.2024 | 2,02 | 2,16 | 2,02 | 2,09 | -2,79% | 4.637,00 |
| 09.04.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -8,51% | 216,00 |
| 08.04.2024 | 2,33 | 2,35 | 2,33 | 2,35 | -4,47% | 2.258,00 |
| 05.04.2024 | 2,51 | 2,51 | 2,46 | 2,46 | 0,41% | 2.556,00 |
| 04.04.2024 | 2,62 | 2,62 | 2,45 | 2,45 | -5,77% | 3.351,00 |
| 03.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 14,04% | 2.100,00 |
| 02.04.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | 3.934,00 |
| 01.04.2024 | 2,68 | 2,68 | 2,12 | 2,30 | -13,86% | 8.945,00 |
| 28.03.2024 | 2,57 | 2,74 | 2,57 | 2,67 | 4,30% | 2.324,00 |
| 27.03.2024 | 2,68 | 2,69 | 2,56 | 2,56 | -5,54% | 2.165,00 |
| 26.03.2024 | 2,63 | 2,74 | 2,63 | 2,71 | -6,55% | 1.499.864,00 |
| 25.03.2024 | 2,90 | 2,97 | 2,84 | 2,90 | 0,69% | 9.046,00 |
| 22.03.2024 | 2,51 | 3,00 | 2,47 | 2,88 | 14,74% | 129.802,00 |
| 21.03.2024 | 2,55 | 2,59 | 2,39 | 2,51 | -2,71% | 25.838,00 |
| 20.03.2024 | 2,06 | 2,65 | 2,05 | 2,58 | 23,44% | 80.627,00 |
| 19.03.2024 | 1,91 | 2,18 | 1,91 | 2,09 | 10,41% | 63.865,00 |
| 18.03.2024 | 1,77 | 1,95 | 1,77 | 1,89 | 7,86% | 29.765,00 |
| 15.03.2024 | 1,69 | 1,79 | 1,63 | 1,76 | 7,34% | 56.804,00 |
| 14.03.2024 | 1,70 | 1,74 | 1,62 | 1,64 | -1,51% | 96.632,00 |
| 13.03.2024 | 1,71 | 1,77 | 1,65 | 1,66 | -6,21% | 73.891,00 |
| 12.03.2024 | 1,60 | 1,77 | 1,60 | 1,77 | 2,91% | 36.889,00 |
| 11.03.2024 | 1,67 | 1,77 | 1,67 | 1,72 | -2,27% | 3.276,00 |
| 08.03.2024 | 1,84 | 1,87 | 1,67 | 1,76 | -4,86% | 19.854,00 |
| 07.03.2024 | 1,89 | 1,89 | 1,65 | 1,85 | -2,63% | 12.782,00 |
| 06.03.2024 | 1,68 | 1,90 | 1,68 | 1,90 | 12,43% | 115.662,00 |
| 05.03.2024 | 1,71 | 1,71 | 1,50 | 1,69 | 6,29% | 97.769,00 |
| 04.03.2024 | 1,78 | 1,78 | 1,59 | 1,59 | -4,22% | 11.214,00 |
| 01.03.2024 | 1,75 | 1,75 | 1,54 | 1,66 | -3,49% | 43.116,00 |
| 29.02.2024 | 1,67 | 1,80 | 1,63 | 1,72 | 62,26% | 93.684,00 |
| 13.02.2024 | 1,14 | 1,14 | 1,01 | 1,06 | 2,91% | 260,00 |
| 12.02.2024 | 1,03 | 1,06 | 0,93 | 1,03 | -3,74% | 789,00 |
| 09.02.2024 | 1,10 | 1,15 | 1,06 | 1,07 | 3,88% | 1.587,00 |
| 08.02.2024 | 1,05 | 1,13 | 1,00 | 1,03 | 9,34% | 7.022,00 |
| 07.02.2024 | 0,93 | 1,01 | 0,93 | 0,94 | 1,29% | 23.557,00 |
| 06.02.2024 | 0,93 | 0,98 | 0,93 | 0,93 | -5,10% | 1.118,00 |
| 05.02.2024 | 0,93 | 1,00 | 0,93 | 0,98 | 3,16% | 5.166,00 |
| 02.02.2024 | 0,93 | 0,95 | 0,93 | 0,95 | -4,04% | 264,00 |
| 01.02.2024 | 0,97 | 1,11 | 0,94 | 0,99 | 6,80% | 168,00 |
| 31.01.2024 | 1,01 | 1,05 | 0,93 | 0,93 | -10,00% | 3.897,00 |
| 30.01.2024 | 1,01 | 1,03 | 1,00 | 1,03 | -7,21% | 1.960,00 |
| 29.01.2024 | 1,03 | 1,11 | 1,02 | 1,11 | 8,61% | 1.530,00 |
| 26.01.2024 | 1,01 | 1,06 | 1,01 | 1,02 | -7,09% | 23,00 |
| 25.01.2024 | 1,03 | 1,10 | 1,02 | 1,10 | 3,77% | 1.629,00 |
| 24.01.2024 | 1,13 | 1,21 | 1,06 | 1,06 | 4,95% | 839,00 |
| 23.01.2024 | 1,13 | 1,16 | 1,01 | 1,01 | -12,86% | 7.583,00 |
| 22.01.2024 | 1,17 | 1,19 | 1,03 | 1,16 | -3,01% | 6.090,00 |
| 19.01.2024 | 1,19 | 1,24 | 1,11 | 1,20 | 2,14% | 1.710,00 |
| 18.01.2024 | 1,19 | 1,24 | 1,10 | 1,17 | 4,46% | 1.291,00 |
| 17.01.2024 | 1,05 | 1,24 | 1,05 | 1,12 | -5,08% | 1.371,00 |
| 16.01.2024 | 1,18 | 1,21 | 1,03 | 1,18 | -8,10% | 5.828,00 |
| 12.01.2024 | 1,07 | 1,30 | 1,07 | 1,28 | -0,47% | 4.504,00 |
| 11.01.2024 | 1,16 | 1,29 | 1,10 | 1,29 | -5,84% | 12.647,00 |
| 10.01.2024 | 1,43 | 1,88 | 0,90 | 1,37 | 21,24% | 500.786,00 |
| 09.01.2024 | 1,00 | 1,14 | 0,98 | 1,13 | 13,00% | 40.778,00 |
| 08.01.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 2,04% | 3.187,00 |
| 05.01.2024 | 1,00 | 1,00 | 0,97 | 0,98 | 0,00% | 4.946,00 |
| 04.01.2024 | 1,00 | 1,01 | 0,98 | 0,98 | -3,92% | 16.717,00 |
| 03.01.2024 | 1,02 | 1,02 | 1,00 | 1,02 | 0,00% | 14.029,00 |
| 02.01.2024 | 1,00 | 1,05 | 1,00 | 1,02 | -2,86% | 38.928,00 |
| 29.12.2023 | 1,08 | 1,12 | 1,05 | 1,05 | -3,67% | 12.855,00 |
| 28.12.2023 | 1,09 | 1,19 | 1,09 | 1,09 | -8,40% | 16.246,00 |
| 27.12.2023 | 1,21 | 1,21 | 1,15 | 1,19 | -1,65% | 8.022,00 |
| 26.12.2023 | 1,24 | 1,27 | 1,19 | 1,21 | 3,60% | 58.590,00 |
| 22.12.2023 | 1,25 | 1,30 | 1,02 | 1,17 | -10,15% | 39.137,00 |
| 21.12.2023 | 1,25 | 1,30 | 1,25 | 1,30 | 4,01% | 4.604,00 |
| 20.12.2023 | 1,09 | 1,25 | 1,09 | 1,25 | 17,92% | 8.575,00 |
| 19.12.2023 | 1,00 | 1,07 | 0,90 | 1,06 | 6,01% | 5.511,00 |
| 18.12.2023 | 0,84 | 1,03 | 0,84 | 1,00 | 23,90% | 13.485,00 |
| 15.12.2023 | 0,88 | 0,88 | 0,81 | 0,81 | -10,33% | 4.156,00 |
| 14.12.2023 | 0,82 | 0,90 | 0,82 | 0,90 | 7,13% | 12.457,00 |
| 13.12.2023 | 0,75 | 0,97 | 0,75 | 0,84 | -12,08% | 9.181,00 |
| 12.12.2023 | 1,00 | 1,00 | 0,96 | 0,96 | -4,45% | 7.467,00 |
| 11.12.2023 | 0,99 | 1,04 | 0,98 | 1,00 | -0,99% | 21.389,00 |
| 08.12.2023 | 1,01 | 1,02 | 0,98 | 1,01 | 2,02% | 39.115,00 |
| 07.12.2023 | 1,08 | 1,08 | 0,99 | 0,99 | -11,61% | 36.981,00 |