Echtzeit-Aktienkurs TRONOX LTD A
Bid:
Ask:
Aktienkurse zur TRONOX LTD A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 9,19 | 9,24 | 8,53 | 8,56 | -7,66% | 86.669,00 |
| 23.09.2019 | 8,93 | 9,36 | 8,92 | 9,27 | 1,98% | 87.349,00 |
| 20.09.2019 | 9,39 | 9,41 | 9,02 | 9,09 | -2,26% | 112.350,00 |
| 19.09.2019 | 9,29 | 9,57 | 9,22 | 9,30 | 0,22% | 190.167,00 |
| 18.09.2019 | 9,50 | 9,59 | 9,15 | 9,28 | -2,93% | 121.927,00 |
| 17.09.2019 | 9,49 | 9,71 | 9,38 | 9,56 | -1,65% | 67.314,00 |
| 16.09.2019 | 9,64 | 9,85 | 9,50 | 9,72 | 0,83% | 78.025,00 |
| 13.09.2019 | 9,93 | 10,10 | 9,62 | 9,64 | 0,31% | 121.206,00 |
| 12.09.2019 | 9,40 | 9,80 | 9,00 | 9,61 | 1,80% | 181.881,00 |
| 11.09.2019 | 8,91 | 9,73 | 8,74 | 9,44 | 6,07% | 236.738,00 |
| 10.09.2019 | 8,61 | 8,94 | 8,40 | 8,90 | 2,77% | 192.639,00 |
| 09.09.2019 | 8,36 | 8,76 | 8,33 | 8,66 | 3,22% | 140.221,00 |
| 06.09.2019 | 8,12 | 8,46 | 7,90 | 8,39 | 3,52% | 91.169,00 |
| 05.09.2019 | 7,64 | 8,26 | 7,64 | 8,11 | 7,78% | 155.596,00 |
| 04.09.2019 | 7,35 | 7,53 | 7,25 | 7,52 | 6,14% | 68.613,00 |
| 03.09.2019 | 7,18 | 7,26 | 7,03 | 7,09 | -4,64% | 98.010,00 |
| 30.08.2019 | 7,33 | 7,62 | 7,33 | 7,43 | 1,09% | 70.963,00 |
| 29.08.2019 | 7,11 | 7,67 | 7,11 | 7,35 | 5,45% | 128.692,00 |
| 28.08.2019 | 6,73 | 7,15 | 6,71 | 6,97 | 2,35% | 60.303,00 |
| 27.08.2019 | 7,06 | 7,09 | 6,81 | 6,81 | -2,51% | 77.933,00 |
| 26.08.2019 | 7,13 | 7,13 | 6,89 | 6,99 | -0,71% | 76.016,00 |
| 23.08.2019 | 7,45 | 7,55 | 7,00 | 7,04 | -7,80% | 75.150,00 |
| 22.08.2019 | 7,76 | 7,85 | 7,61 | 7,63 | -1,74% | 50.110,00 |
| 21.08.2019 | 7,67 | 7,82 | 7,61 | 7,77 | 2,24% | 50.650,00 |
| 20.08.2019 | 7,78 | 7,85 | 7,54 | 7,60 | -2,94% | 79.594,00 |
| 19.08.2019 | 7,81 | 7,91 | 7,56 | 7,83 | 3,23% | 102.830,00 |
| 16.08.2019 | 7,50 | 7,69 | 7,35 | 7,58 | 1,20% | 128.993,00 |
| 15.08.2019 | 7,66 | 7,71 | 7,28 | 7,49 | -3,10% | 158.699,00 |
| 14.08.2019 | 7,81 | 7,85 | 7,52 | 7,73 | -5,04% | 142.597,00 |
| 13.08.2019 | 7,96 | 8,46 | 7,82 | 8,14 | 0,12% | 56.783,00 |
| 12.08.2019 | 8,47 | 8,47 | 8,08 | 8,13 | -5,63% | 61.686,00 |
| 09.08.2019 | 8,96 | 9,06 | 8,49 | 8,62 | -4,49% | 129.898,00 |
| 08.08.2019 | 8,94 | 9,17 | 8,55 | 9,02 | 0,33% | 188.174,00 |
| 07.08.2019 | 9,00 | 9,26 | 8,56 | 8,99 | 0,00% | 174.997,00 |
| 06.08.2019 | 9,33 | 9,36 | 8,80 | 8,99 | -2,34% | 125.243,00 |
| 05.08.2019 | 9,44 | 9,47 | 9,10 | 9,21 | -5,15% | 81.885,00 |
| 02.08.2019 | 10,25 | 10,35 | 9,60 | 9,71 | -8,87% | 94.045,00 |
| 01.08.2019 | 10,98 | 11,24 | 10,37 | 10,65 | -3,71% | 167.540,00 |
| 31.07.2019 | 11,59 | 11,63 | 11,06 | 11,06 | -4,57% | 74.969,00 |
| 30.07.2019 | 11,25 | 11,60 | 11,19 | 11,59 | 1,40% | 51.012,00 |
| 29.07.2019 | 11,23 | 11,55 | 11,22 | 11,43 | 0,75% | 55.750,00 |
| 26.07.2019 | 11,14 | 11,38 | 10,84 | 11,35 | 2,30% | 85.858,00 |
| 25.07.2019 | 11,69 | 11,69 | 11,05 | 11,09 | -6,26% | 66.103,00 |
| 24.07.2019 | 11,78 | 11,90 | 11,59 | 11,83 | 0,00% | 49.092,00 |
| 23.07.2019 | 12,00 | 12,06 | 11,66 | 11,83 | -0,08% | 28.891,00 |
| 22.07.2019 | 11,96 | 12,04 | 11,79 | 11,84 | 0,00% | 60.301,00 |
| 19.07.2019 | 11,93 | 12,01 | 11,82 | 11,84 | 0,25% | 63.136,00 |
| 18.07.2019 | 11,89 | 12,02 | 11,65 | 11,81 | -0,67% | 87.302,00 |
| 17.07.2019 | 11,59 | 12,01 | 11,28 | 11,89 | 2,46% | 197.227,00 |
| 16.07.2019 | 11,76 | 12,06 | 11,59 | 11,61 | -1,98% | 107.658,00 |
| 15.07.2019 | 12,04 | 12,04 | 11,66 | 11,84 | -1,17% | 60.821,00 |
| 12.07.2019 | 11,84 | 12,12 | 11,70 | 11,98 | 2,48% | 88.446,00 |
| 11.07.2019 | 12,26 | 12,28 | 11,57 | 11,69 | -4,49% | 84.813,00 |
| 10.07.2019 | 12,50 | 12,64 | 12,17 | 12,24 | -0,85% | 60.753,00 |
| 09.07.2019 | 12,26 | 12,35 | 12,01 | 12,35 | -0,56% | 61.937,00 |
| 08.07.2019 | 12,92 | 13,11 | 12,39 | 12,42 | -4,06% | 78.993,00 |
| 05.07.2019 | 12,74 | 13,00 | 12,70 | 12,94 | 0,86% | 76.197,00 |
| 03.07.2019 | 13,00 | 13,04 | 12,83 | 12,83 | -1,00% | 43.283,00 |
| 02.07.2019 | 12,85 | 13,04 | 12,69 | 12,96 | 0,39% | 92.631,00 |
| 01.07.2019 | 13,01 | 13,10 | 12,84 | 12,91 | 0,86% | 114.075,00 |
| 28.06.2019 | 12,25 | 12,84 | 12,20 | 12,80 | 5,52% | 145.061,00 |
| 27.06.2019 | 11,53 | 12,34 | 11,50 | 12,13 | 5,39% | 79.126,00 |
| 26.06.2019 | 11,52 | 11,69 | 11,41 | 11,51 | 1,45% | 112.510,00 |
| 25.06.2019 | 11,21 | 11,47 | 11,14 | 11,35 | 0,71% | 105.409,00 |
| 24.06.2019 | 11,31 | 11,54 | 11,20 | 11,27 | -1,01% | 100.285,00 |
| 21.06.2019 | 11,31 | 11,56 | 11,17 | 11,38 | 0,35% | 94.460,00 |
| 20.06.2019 | 11,62 | 11,64 | 11,26 | 11,34 | 0,22% | 104.410,00 |
| 19.06.2019 | 11,11 | 11,50 | 11,11 | 11,32 | 0,31% | 94.802,00 |
| 18.06.2019 | 10,92 | 11,50 | 10,85 | 11,28 | 3,72% | 100.658,00 |
| 17.06.2019 | 11,08 | 11,19 | 10,85 | 10,88 | -1,85% | 62.805,00 |
| 14.06.2019 | 11,10 | 11,29 | 11,06 | 11,08 | 0,00% | 41.464,00 |
| 13.06.2019 | 11,01 | 11,12 | 10,92 | 11,08 | 2,40% | 42.169,00 |
| 12.06.2019 | 11,00 | 11,13 | 10,75 | 10,82 | -2,65% | 52.731,00 |
| 11.06.2019 | 11,24 | 11,47 | 11,08 | 11,12 | 1,09% | 56.009,00 |
| 10.06.2019 | 11,12 | 11,28 | 10,98 | 11,00 | 0,32% | 88.246,00 |
| 07.06.2019 | 10,75 | 11,11 | 10,66 | 10,96 | 2,67% | 73.947,00 |
| 06.06.2019 | 10,83 | 10,89 | 10,38 | 10,68 | -0,14% | 103.146,00 |
| 05.06.2019 | 10,70 | 10,75 | 10,16 | 10,69 | -1,34% | 94.805,00 |
| 04.06.2019 | 10,36 | 11,04 | 10,36 | 10,84 | 7,38% | 97.807,00 |
| 03.06.2019 | 9,54 | 10,15 | 9,52 | 10,09 | 8,79% | 163.876,00 |
| 31.05.2019 | 9,41 | 9,57 | 9,08 | 9,28 | -3,84% | 163.521,00 |
| 30.05.2019 | 11,33 | 11,49 | 9,51 | 9,65 | -14,42% | 337.635,00 |
| 29.05.2019 | 11,34 | 11,34 | 10,88 | 11,27 | 1,12% | 128.276,00 |
| 28.05.2019 | 10,96 | 11,16 | 10,83 | 11,15 | 2,44% | 84.629,00 |
| 24.05.2019 | 11,06 | 11,07 | 10,70 | 10,88 | 1,02% | 43.957,00 |
| 23.05.2019 | 10,85 | 10,86 | 10,59 | 10,77 | -1,73% | 34.439,00 |
| 22.05.2019 | 10,86 | 11,14 | 10,78 | 10,96 | 0,09% | 59.394,00 |
| 21.05.2019 | 10,85 | 11,21 | 10,82 | 10,95 | 5,39% | 120.112,00 |
| 20.05.2019 | 10,44 | 10,47 | 10,12 | 10,39 | -1,38% | 62.743,00 |
| 17.05.2019 | 10,64 | 10,79 | 10,43 | 10,54 | -3,39% | 89.874,00 |
| 16.05.2019 | 10,45 | 10,92 | 10,44 | 10,91 | 4,70% | 71.968,00 |
| 15.05.2019 | 10,68 | 10,78 | 10,41 | 10,42 | -3,92% | 81.011,00 |
| 14.05.2019 | 10,61 | 10,95 | 10,36 | 10,84 | 4,48% | 92.980,00 |
| 13.05.2019 | 10,94 | 11,03 | 10,29 | 10,38 | -7,57% | 88.339,00 |
| 10.05.2019 | 11,30 | 11,58 | 10,78 | 11,23 | -2,35% | 174.410,00 |
| 09.05.2019 | 12,14 | 12,14 | 11,46 | 11,50 | -3,97% | 148.986,00 |
| 08.05.2019 | 11,98 | 12,29 | 11,85 | 11,97 | -0,33% | 81.566,00 |
| 07.05.2019 | 12,65 | 12,66 | 11,96 | 12,01 | -6,10% | 72.999,00 |
| 06.05.2019 | 12,75 | 13,13 | 12,53 | 12,79 | -4,41% | 86.589,00 |
| 03.05.2019 | 12,96 | 13,53 | 12,95 | 13,38 | 3,24% | 117.032,00 |