Echtzeit-Aktienkurs TRONOX LTD A
Bid:
Ask:
Aktienkurse zur TRONOX LTD A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2019 | 12,96 | 12,96 | 12,47 | 12,71 | -0,63% | 661.049,00 |
| 27.03.2019 | 12,50 | 13,11 | 12,27 | 12,79 | 2,08% | 1.110.895,00 |
| 26.03.2019 | 12,87 | 13,13 | 12,28 | 12,53 | -0,63% | 1.601.771,00 |
| 25.03.2019 | 12,88 | 12,88 | 12,19 | 12,61 | 2,19% | 1.035.538,00 |
| 22.03.2019 | 12,86 | 12,86 | 12,12 | 12,34 | -5,00% | 1.497.016,00 |
| 21.03.2019 | 12,80 | 13,14 | 12,74 | 12,99 | 0,70% | 834.586,00 |
| 20.03.2019 | 12,77 | 13,24 | 12,51 | 12,90 | 1,57% | 1.231.487,00 |
| 19.03.2019 | 13,29 | 13,98 | 12,56 | 12,70 | 5,22% | 2.496.130,00 |
| 18.03.2019 | 11,88 | 12,10 | 11,68 | 12,07 | 1,68% | 615.789,00 |
| 15.03.2019 | 11,77 | 12,04 | 11,75 | 11,87 | 1,02% | 1.260.531,00 |
| 14.03.2019 | 11,85 | 12,03 | 11,55 | 11,75 | -1,26% | 957.068,00 |
| 13.03.2019 | 12,27 | 12,27 | 11,84 | 11,90 | -1,65% | 1.102.908,00 |
| 12.03.2019 | 12,25 | 12,56 | 12,04 | 12,10 | -1,39% | 887.460,00 |
| 11.03.2019 | 12,15 | 12,37 | 11,97 | 12,27 | 1,83% | 833.875,00 |
| 08.03.2019 | 11,68 | 12,16 | 11,55 | 12,05 | 0,33% | 1.263.985,00 |
| 07.03.2019 | 11,78 | 12,02 | 11,32 | 12,01 | 4,53% | 944.455,00 |
| 06.03.2019 | 11,58 | 11,62 | 11,35 | 11,49 | -0,52% | 866.347,00 |
| 05.03.2019 | 11,78 | 11,82 | 11,44 | 11,55 | -1,53% | 731.173,00 |
| 04.03.2019 | 11,67 | 11,81 | 11,45 | 11,73 | 0,86% | 864.992,00 |
| 01.03.2019 | 11,95 | 12,33 | 11,60 | 11,63 | -1,69% | 890.284,00 |
| 28.02.2019 | 11,94 | 12,33 | 11,38 | 11,83 | -1,58% | 1.807.040,00 |
| 27.02.2019 | 11,53 | 12,05 | 11,37 | 12,02 | 3,89% | 1.447.767,00 |
| 26.02.2019 | 11,95 | 12,10 | 11,40 | 11,57 | -3,58% | 1.943.083,00 |
| 25.02.2019 | 12,22 | 12,38 | 11,82 | 12,00 | -0,99% | 1.376.606,00 |
| 22.02.2019 | 11,51 | 12,24 | 11,46 | 12,12 | 6,78% | 2.130.094,00 |
| 21.02.2019 | 11,40 | 11,61 | 11,27 | 11,35 | -0,09% | 472.359,00 |
| 20.02.2019 | 11,18 | 11,52 | 11,15 | 11,36 | 2,43% | 998.492,00 |
| 19.02.2019 | 10,90 | 11,13 | 10,66 | 11,09 | 1,00% | 1.541.327,00 |
| 15.02.2019 | 10,95 | 11,03 | 10,67 | 10,98 | 1,67% | 1.239.374,00 |
| 14.02.2019 | 10,67 | 10,97 | 10,64 | 10,80 | 0,84% | 1.243.760,00 |
| 13.02.2019 | 10,68 | 10,90 | 10,52 | 10,71 | 1,42% | 1.225.146,00 |
| 12.02.2019 | 9,81 | 10,83 | 9,78 | 10,56 | 18,39% | 4.769.656,00 |
| 11.02.2019 | 9,01 | 9,11 | 8,86 | 8,92 | -0,89% | 464.335,00 |
| 08.02.2019 | 8,87 | 9,00 | 8,72 | 9,00 | 0,33% | 563.434,00 |
| 07.02.2019 | 9,04 | 9,10 | 8,68 | 8,97 | -2,29% | 681.176,00 |
| 06.02.2019 | 9,36 | 9,45 | 9,03 | 9,18 | -2,03% | 745.737,00 |
| 05.02.2019 | 9,38 | 9,48 | 9,29 | 9,37 | 0,00% | 834.426,00 |
| 04.02.2019 | 9,16 | 9,46 | 9,10 | 9,37 | 2,07% | 1.347.196,00 |
| 01.02.2019 | 8,79 | 9,19 | 8,71 | 9,18 | 4,79% | 1.194.314,00 |
| 31.01.2019 | 8,75 | 8,99 | 8,66 | 8,76 | -0,90% | 922.251,00 |
| 30.01.2019 | 8,70 | 8,87 | 8,61 | 8,84 | 2,79% | 1.247.023,00 |
| 29.01.2019 | 8,90 | 8,94 | 8,58 | 8,60 | -2,82% | 832.278,00 |
| 28.01.2019 | 8,79 | 8,95 | 8,66 | 8,85 | -1,23% | 949.790,00 |
| 25.01.2019 | 8,91 | 9,08 | 8,87 | 8,96 | 2,63% | 1.282.916,00 |
| 24.01.2019 | 8,84 | 9,04 | 8,62 | 8,73 | -0,23% | 624.722,00 |
| 23.01.2019 | 8,81 | 8,87 | 8,55 | 8,75 | 0,34% | 1.008.804,00 |
| 22.01.2019 | 8,91 | 8,91 | 8,57 | 8,72 | -3,11% | 1.184.328,00 |
| 18.01.2019 | 9,14 | 9,28 | 8,97 | 9,00 | 0,00% | 1.266.980,00 |
| 17.01.2019 | 8,92 | 9,22 | 8,89 | 9,00 | 0,22% | 2.774.374,00 |
| 16.01.2019 | 9,18 | 9,50 | 8,92 | 8,98 | -1,75% | 1.771.531,00 |
| 15.01.2019 | 9,14 | 9,27 | 8,93 | 9,14 | -0,22% | 679.763,00 |
| 14.01.2019 | 9,27 | 9,34 | 9,06 | 9,16 | -3,68% | 660.386,00 |
| 11.01.2019 | 9,35 | 9,63 | 9,30 | 9,51 | 0,63% | 616.396,00 |
| 10.01.2019 | 9,38 | 9,69 | 9,26 | 9,45 | -0,32% | 746.801,00 |
| 09.01.2019 | 9,47 | 9,54 | 9,19 | 9,48 | 1,07% | 1.018.260,00 |
| 08.01.2019 | 9,25 | 9,50 | 9,16 | 9,38 | 3,53% | 1.897.944,00 |
| 07.01.2019 | 8,84 | 9,18 | 8,60 | 9,06 | 3,42% | 1.150.484,00 |
| 04.01.2019 | 8,36 | 8,88 | 8,33 | 8,76 | 7,35% | 1.244.860,00 |
| 03.01.2019 | 8,21 | 8,34 | 7,97 | 8,16 | -1,81% | 1.081.717,00 |
| 02.01.2019 | 7,62 | 8,32 | 7,62 | 8,31 | 6,81% | 860.751,00 |
| 31.12.2018 | 7,95 | 7,95 | 7,49 | 7,78 | -0,13% | 1.270.391,00 |
| 28.12.2018 | 7,90 | 8,08 | 7,72 | 7,79 | -1,14% | 775.145,00 |
| 27.12.2018 | 7,62 | 7,90 | 7,42 | 7,88 | 1,55% | 759.716,00 |
| 26.12.2018 | 7,22 | 7,78 | 6,99 | 7,76 | 8,53% | 1.051.413,00 |
| 24.12.2018 | 7,06 | 7,37 | 6,95 | 7,15 | -1,11% | 554.383,00 |
| 21.12.2018 | 7,30 | 7,45 | 7,12 | 7,23 | -0,96% | 1.873.107,00 |
| 20.12.2018 | 7,35 | 7,58 | 6,91 | 7,30 | -1,48% | 1.492.499,00 |
| 19.12.2018 | 7,46 | 7,82 | 7,30 | 7,41 | -0,40% | 1.878.840,00 |
| 18.12.2018 | 7,33 | 7,68 | 7,33 | 7,44 | 1,92% | 1.523.358,00 |
| 17.12.2018 | 7,40 | 7,88 | 7,19 | 7,30 | -2,54% | 3.172.476,00 |
| 14.12.2018 | 7,75 | 7,81 | 7,36 | 7,49 | -3,48% | 1.555.509,00 |
| 13.12.2018 | 7,71 | 8,10 | 7,65 | 7,76 | 0,26% | 1.691.354,00 |
| 12.12.2018 | 7,21 | 7,85 | 7,21 | 7,74 | 8,86% | 2.692.238,00 |
| 11.12.2018 | 7,38 | 7,48 | 7,09 | 7,11 | 0,85% | 4.801.843,00 |
| 10.12.2018 | 7,28 | 7,68 | 7,02 | 7,05 | -3,42% | 3.023.307,00 |
| 07.12.2018 | 7,81 | 8,05 | 7,22 | 7,30 | -5,07% | 3.513.320,00 |
| 06.12.2018 | 9,34 | 9,42 | 6,46 | 7,69 | -23,18% | 14.157.108,00 |
| 04.12.2018 | 10,92 | 11,14 | 9,97 | 10,01 | -8,33% | 993.837,00 |
| 03.12.2018 | 10,83 | 11,12 | 10,65 | 10,92 | 3,21% | 832.129,00 |
| 30.11.2018 | 10,57 | 10,85 | 10,39 | 10,58 | -0,75% | 820.989,00 |
| 29.11.2018 | 10,51 | 10,77 | 10,00 | 10,66 | 0,76% | 1.232.360,00 |
| 28.11.2018 | 10,84 | 10,92 | 10,33 | 10,58 | -1,58% | 1.441.565,00 |
| 27.11.2018 | 10,78 | 10,88 | 10,42 | 10,75 | -1,56% | 1.128.795,00 |
| 26.11.2018 | 10,96 | 11,34 | 10,70 | 10,92 | 0,74% | 889.179,00 |
| 23.11.2018 | 10,81 | 11,13 | 10,80 | 10,84 | -2,17% | 459.767,00 |
| 21.11.2018 | 10,66 | 11,54 | 10,66 | 11,08 | 4,82% | 1.123.939,00 |
| 20.11.2018 | 10,37 | 10,64 | 9,97 | 10,57 | -0,47% | 3.313.490,00 |
| 19.11.2018 | 10,71 | 11,23 | 10,60 | 10,62 | -3,01% | 1.281.921,00 |
| 16.11.2018 | 11,55 | 11,61 | 10,57 | 10,95 | -6,25% | 2.953.947,00 |
| 15.11.2018 | 11,44 | 11,84 | 11,44 | 11,68 | 1,39% | 1.395.405,00 |
| 14.11.2018 | 11,58 | 11,89 | 11,37 | 11,52 | 0,79% | 1.269.914,00 |
| 13.11.2018 | 11,62 | 11,98 | 11,30 | 11,43 | -1,30% | 1.946.616,00 |
| 12.11.2018 | 12,43 | 12,43 | 11,55 | 11,58 | -7,66% | 1.517.352,00 |
| 09.11.2018 | 12,54 | 12,69 | 12,17 | 12,54 | -1,65% | 1.127.414,00 |
| 08.11.2018 | 12,89 | 13,12 | 12,61 | 12,75 | -2,30% | 1.684.382,00 |
| 07.11.2018 | 12,90 | 13,08 | 12,11 | 13,05 | 2,27% | 2.832.316,00 |
| 06.11.2018 | 12,15 | 13,69 | 11,82 | 12,76 | 7,05% | 3.401.294,00 |
| 05.11.2018 | 12,15 | 12,20 | 11,76 | 11,92 | -1,73% | 1.592.540,00 |
| 02.11.2018 | 12,15 | 12,34 | 11,74 | 12,13 | -0,33% | 1.382.828,00 |
| 01.11.2018 | 11,75 | 12,30 | 11,50 | 12,17 | 6,29% | 1.640.823,00 |