18,810$
-1,93%
Echtzeit-Aktienkurs Tronox Holdings PLC
Bid:
Ask:
Aktienkurse zur Tronox Holdings PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 19,50 | 19,74 | 18,79 | 18,84 | -1,77% | 1.566.765,00 |
02.05.2024 | 17,58 | 19,75 | 17,40 | 19,18 | 12,23% | 3.335.886,00 |
01.05.2024 | 17,07 | 17,56 | 16,99 | 17,09 | 0,59% | 1.351.229,00 |
30.04.2024 | 17,49 | 17,68 | 16,96 | 16,99 | -4,17% | 740.573,00 |
29.04.2024 | 17,65 | 17,74 | 17,46 | 17,73 | 1,43% | 745.987,00 |
26.04.2024 | 17,49 | 17,62 | 17,31 | 17,48 | 0,63% | 648.936,00 |
25.04.2024 | 17,37 | 17,47 | 17,14 | 17,37 | -1,36% | 826.252,00 |
24.04.2024 | 17,33 | 17,67 | 17,18 | 17,61 | 0,86% | 830.081,00 |
23.04.2024 | 17,06 | 17,51 | 16,92 | 17,46 | 1,87% | 1.387.418,00 |
22.04.2024 | 16,55 | 17,45 | 16,31 | 17,14 | 5,87% | 2.259.369,00 |
19.04.2024 | 15,90 | 16,33 | 15,90 | 16,19 | 1,50% | 1.096.349,00 |
18.04.2024 | 16,11 | 16,29 | 15,78 | 15,95 | 0,19% | 716.953,00 |
17.04.2024 | 16,26 | 16,27 | 15,85 | 15,92 | -1,00% | 634.313,00 |
16.04.2024 | 16,06 | 16,32 | 15,68 | 16,08 | -1,23% | 1.667.571,00 |
15.04.2024 | 16,51 | 16,65 | 16,13 | 16,28 | -0,12% | 1.066.234,00 |
12.04.2024 | 16,52 | 16,70 | 16,25 | 16,30 | -2,63% | 690.097,00 |
11.04.2024 | 16,70 | 16,87 | 16,40 | 16,74 | 0,30% | 843.967,00 |
10.04.2024 | 16,51 | 16,94 | 16,41 | 16,69 | -2,34% | 824.120,00 |
09.04.2024 | 17,07 | 17,20 | 16,95 | 17,09 | 0,59% | 764.538,00 |
08.04.2024 | 17,09 | 17,28 | 16,97 | 16,99 | 0,18% | 623.029,00 |
05.04.2024 | 16,80 | 16,99 | 16,54 | 16,96 | 0,77% | 892.346,00 |
04.04.2024 | 17,41 | 17,59 | 16,70 | 16,83 | -2,21% | 1.032.454,00 |
03.04.2024 | 16,97 | 17,32 | 16,94 | 17,21 | 1,35% | 904.631,00 |
02.04.2024 | 17,04 | 17,13 | 16,88 | 16,98 | -1,51% | 785.112,00 |
01.04.2024 | 17,42 | 17,42 | 17,12 | 17,24 | -0,63% | 931.305,00 |
28.03.2024 | 17,61 | 17,89 | 17,34 | 17,35 | -2,03% | 909.403,00 |
27.03.2024 | 17,61 | 17,74 | 17,38 | 17,71 | 3,21% | 956.319,00 |
26.03.2024 | 17,28 | 17,40 | 17,12 | 17,16 | 0,18% | 601.671,00 |
25.03.2024 | 16,98 | 17,42 | 16,96 | 17,13 | 1,12% | 1.060.576,00 |
22.03.2024 | 16,92 | 17,18 | 16,73 | 16,94 | -0,47% | 1.548.143,00 |
21.03.2024 | 17,27 | 17,30 | 16,88 | 17,02 | -0,58% | 929.902,00 |
20.03.2024 | 16,58 | 17,20 | 16,53 | 17,12 | 2,70% | 931.213,00 |
19.03.2024 | 16,87 | 16,94 | 16,36 | 16,67 | -1,94% | 1.325.763,00 |
18.03.2024 | 16,25 | 17,05 | 16,16 | 17,00 | 5,33% | 1.855.730,00 |
15.03.2024 | 16,01 | 16,35 | 15,97 | 16,14 | -0,55% | 1.864.293,00 |
14.03.2024 | 16,20 | 16,36 | 16,09 | 16,23 | -0,98% | 1.652.874,00 |
13.03.2024 | 15,91 | 16,41 | 15,86 | 16,39 | 2,50% | 1.165.822,00 |
12.03.2024 | 15,85 | 16,01 | 15,56 | 15,99 | 0,82% | 910.852,00 |
11.03.2024 | 15,79 | 16,17 | 15,76 | 15,86 | -0,25% | 694.411,00 |
08.03.2024 | 15,99 | 16,25 | 15,70 | 15,90 | -0,19% | 1.129.775,00 |
07.03.2024 | 15,33 | 16,01 | 15,24 | 15,93 | 6,20% | 1.447.259,00 |
06.03.2024 | 15,43 | 15,51 | 14,76 | 15,00 | -0,60% | 1.376.400,00 |
05.03.2024 | 15,35 | 15,47 | 15,01 | 15,09 | -2,33% | 890.094,00 |
04.03.2024 | 15,04 | 15,53 | 14,99 | 15,45 | 3,14% | 1.824.574,00 |
01.03.2024 | 14,71 | 15,08 | 14,65 | 14,98 | 1,90% | 1.058.614,00 |
29.02.2024 | 14,25 | 14,76 | 13,98 | 14,70 | 2,15% | 1.241.685,00 |
28.02.2024 | 14,57 | 14,71 | 14,39 | 14,39 | -2,70% | 688.989,00 |
27.02.2024 | 15,02 | 15,11 | 14,73 | 14,79 | -0,67% | 608.161,00 |
26.02.2024 | 14,85 | 15,00 | 14,65 | 14,89 | -0,73% | 650.053,00 |
23.02.2024 | 15,22 | 15,33 | 14,90 | 15,00 | -1,38% | 938.431,00 |
22.02.2024 | 14,81 | 15,35 | 14,81 | 15,21 | 2,42% | 1.254.058,00 |
21.02.2024 | 14,61 | 14,85 | 14,47 | 14,85 | 2,06% | 1.151.493,00 |
20.02.2024 | 13,79 | 14,67 | 13,72 | 14,55 | 2,61% | 1.813.862,00 |
16.02.2024 | 13,43 | 14,74 | 13,13 | 14,18 | 5,51% | 2.993.353,00 |
15.02.2024 | 13,01 | 13,45 | 13,01 | 13,44 | 4,11% | 1.444.473,00 |
14.02.2024 | 12,94 | 13,61 | 12,70 | 12,91 | 0,39% | 1.513.714,00 |
13.02.2024 | 13,36 | 13,49 | 12,65 | 12,86 | -8,27% | 1.432.506,00 |
12.02.2024 | 13,59 | 14,27 | 13,59 | 14,02 | 3,01% | 1.072.367,00 |
09.02.2024 | 13,48 | 13,66 | 13,33 | 13,61 | 0,89% | 831.959,00 |
08.02.2024 | 13,64 | 13,76 | 13,47 | 13,49 | -1,32% | 894.034,00 |
07.02.2024 | 13,89 | 13,89 | 13,37 | 13,67 | -1,23% | 943.476,00 |
06.02.2024 | 13,65 | 14,05 | 13,59 | 13,84 | 1,39% | 732.508,00 |
05.02.2024 | 13,66 | 13,84 | 13,43 | 13,65 | -2,50% | 810.173,00 |
02.02.2024 | 13,92 | 14,23 | 13,69 | 14,00 | -1,48% | 840.014,00 |
01.02.2024 | 13,98 | 14,24 | 13,80 | 14,21 | 3,05% | 936.512,00 |
31.01.2024 | 14,15 | 14,44 | 13,76 | 13,79 | -3,02% | 867.751,00 |
30.01.2024 | 14,25 | 14,41 | 14,11 | 14,22 | -1,52% | 823.705,00 |
29.01.2024 | 14,20 | 14,46 | 13,97 | 14,44 | 1,55% | 1.180.660,00 |
26.01.2024 | 14,59 | 14,64 | 14,18 | 14,22 | -1,18% | 1.209.970,00 |
25.01.2024 | 14,26 | 14,44 | 13,91 | 14,39 | 2,86% | 1.776.526,00 |
24.01.2024 | 14,02 | 14,13 | 13,80 | 13,99 | 0,79% | 1.853.637,00 |
23.01.2024 | 13,25 | 13,94 | 13,16 | 13,88 | 7,60% | 2.313.329,00 |
22.01.2024 | 12,68 | 12,97 | 12,54 | 12,90 | 2,30% | 838.344,00 |
19.01.2024 | 12,28 | 12,63 | 12,02 | 12,61 | 2,94% | 1.117.906,00 |
18.01.2024 | 12,15 | 12,28 | 11,93 | 12,25 | 1,66% | 1.143.201,00 |
17.01.2024 | 12,02 | 12,21 | 11,95 | 12,05 | -2,90% | 1.015.440,00 |
16.01.2024 | 12,50 | 12,54 | 12,12 | 12,41 | -1,66% | 1.235.659,00 |
12.01.2024 | 13,03 | 13,09 | 12,55 | 12,62 | -1,25% | 774.426,00 |
11.01.2024 | 12,80 | 12,95 | 12,62 | 12,78 | -1,46% | 819.752,00 |
10.01.2024 | 12,82 | 13,05 | 12,77 | 12,97 | 0,15% | 1.456.018,00 |
09.01.2024 | 12,94 | 13,00 | 12,82 | 12,95 | -2,41% | 1.035.202,00 |
08.01.2024 | 13,02 | 13,30 | 12,87 | 13,27 | 1,76% | 949.631,00 |
05.01.2024 | 12,90 | 13,41 | 12,81 | 13,04 | 0,46% | 1.186.049,00 |
04.01.2024 | 12,86 | 13,15 | 12,78 | 12,98 | 1,72% | 1.938.168,00 |
03.01.2024 | 13,52 | 13,52 | 12,72 | 12,76 | -7,60% | 2.454.538,00 |
02.01.2024 | 13,94 | 14,22 | 13,77 | 13,81 | -2,47% | 1.217.299,00 |
29.12.2023 | 14,40 | 14,43 | 14,14 | 14,16 | -2,34% | 759.425,00 |
28.12.2023 | 14,45 | 14,53 | 14,34 | 14,50 | -0,14% | 488.553,00 |
27.12.2023 | 14,59 | 14,61 | 14,42 | 14,52 | -0,27% | 471.598,00 |
26.12.2023 | 14,52 | 14,62 | 14,35 | 14,56 | 1,89% | 568.379,00 |
22.12.2023 | 14,13 | 14,48 | 14,04 | 14,29 | 1,93% | 945.734,00 |
21.12.2023 | 13,98 | 14,13 | 13,79 | 14,02 | 1,74% | 964.767,00 |
20.12.2023 | 14,09 | 14,37 | 13,74 | 13,78 | -2,89% | 1.071.813,00 |
19.12.2023 | 14,20 | 14,47 | 14,11 | 14,19 | 0,71% | 1.219.614,00 |
18.12.2023 | 14,42 | 14,79 | 14,06 | 14,09 | 3,68% | 1.445.719,00 |
15.12.2023 | 13,88 | 13,95 | 13,50 | 13,59 | -1,81% | 1.701.294,00 |
14.12.2023 | 13,55 | 13,98 | 13,40 | 13,84 | 6,05% | 1.325.470,00 |
13.12.2023 | 12,46 | 13,08 | 12,26 | 13,05 | 4,40% | 1.229.086,00 |
12.12.2023 | 13,07 | 13,07 | 12,48 | 12,50 | -4,14% | 673.531,00 |
11.12.2023 | 12,92 | 13,15 | 12,80 | 13,04 | 0,23% | 683.599,00 |