17,326$
-0,77%
Echtzeit-Aktienkurs Tronox Holdings PLC
Bid:
Ask:
Aktienkurse zur Tronox Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 17,38 | 17,63 | 17,32 | 17,32 | -0,79% | - |
| 23.04.2024 | 17,06 | 17,51 | 16,92 | 17,46 | 1,87% | 1.388.783,00 |
| 22.04.2024 | 16,55 | 17,45 | 16,31 | 17,14 | 5,87% | 2.259.863,00 |
| 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% | 736.693,00 |
| 17.04.2024 | 16,26 | 16,27 | 15,85 | 15,92 | -1,00% | 634.314,00 |
| 16.04.2024 | 16,06 | 16,32 | 15,68 | 16,08 | -1,23% | 1.667.982,00 |
| 15.04.2024 | 16,51 | 16,65 | 16,13 | 16,28 | -0,12% | 1.066.235,00 |
| 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% | 845.113,00 |
| 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% | 764.539,00 |
| 08.04.2024 | 17,09 | 17,28 | 16,97 | 16,99 | 0,18% | 626.010,00 |
| 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% | 1.096.226,00 |
| 03.04.2024 | 16,97 | 17,32 | 16,94 | 17,21 | 1,35% | 944.175,00 |
| 02.04.2024 | 17,04 | 17,13 | 16,88 | 16,98 | -1,51% | 856.157,00 |
| 01.04.2024 | 17,42 | 17,42 | 17,12 | 17,24 | -0,63% | 938.709,00 |
| 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% | 957.850,00 |
| 26.03.2024 | 17,28 | 17,40 | 17,12 | 17,16 | 0,18% | 664.600,00 |
| 25.03.2024 | 16,98 | 17,42 | 16,96 | 17,13 | 1,12% | 1.060.643,00 |
| 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% | 930.535,00 |
| 20.03.2024 | 16,58 | 17,20 | 16,53 | 17,12 | 2,70% | 935.569,00 |
| 19.03.2024 | 16,87 | 16,94 | 16,36 | 16,67 | -1,94% | 1.332.110,00 |
| 18.03.2024 | 16,25 | 17,05 | 16,16 | 17,00 | 5,33% | 1.857.739,00 |
| 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% | 1.663.939,00 |
| 13.03.2024 | 15,91 | 16,41 | 15,86 | 16,39 | 2,50% | 1.167.770,00 |
| 12.03.2024 | 15,85 | 16,01 | 15,56 | 15,99 | 0,82% | 914.551,00 |
| 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% | 1.448.636,00 |
| 06.03.2024 | 15,43 | 15,51 | 14,76 | 15,00 | -0,60% | 1.376.722,00 |
| 05.03.2024 | 15,35 | 15,47 | 15,01 | 15,09 | -2,33% | 890.147,00 |
| 04.03.2024 | 15,04 | 15,53 | 14,99 | 15,45 | 3,14% | 1.824.635,00 |
| 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% | 1.241.688,00 |
| 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% | 609.395,00 |
| 26.02.2024 | 14,85 | 15,00 | 14,65 | 14,89 | -0,73% | 650.345,00 |
| 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% | 1.268.515,00 |
| 21.02.2024 | 14,61 | 14,85 | 14,47 | 14,85 | 2,06% | 1.272.433,00 |
| 20.02.2024 | 13,79 | 14,67 | 13,72 | 14,55 | 2,61% | 1.814.693,00 |
| 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% | 1.444.585,00 |
| 14.02.2024 | 12,94 | 13,61 | 12,70 | 12,91 | 0,39% | 1.514.220,00 |
| 13.02.2024 | 13,36 | 13,49 | 12,65 | 12,86 | -8,27% | 1.437.852,00 |
| 12.02.2024 | 13,59 | 14,27 | 13,59 | 14,02 | 3,01% | 1.072.467,00 |
| 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% | 894.042,00 |
| 07.02.2024 | 13,89 | 13,89 | 13,37 | 13,67 | -1,23% | 943.536,00 |
| 06.02.2024 | 13,65 | 14,05 | 13,59 | 13,84 | 1,39% | 732.509,00 |
| 05.02.2024 | 13,66 | 13,84 | 13,43 | 13,65 | -2,50% | 810.579,00 |
| 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% | 936.766,00 |
| 31.01.2024 | 14,15 | 14,44 | 13,76 | 13,79 | -3,02% | 867.909,00 |
| 30.01.2024 | 14,25 | 14,41 | 14,11 | 14,22 | -1,52% | 823.954,00 |
| 29.01.2024 | 14,20 | 14,46 | 13,97 | 14,44 | 1,55% | 1.180.735,00 |
| 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% | 1.776.538,00 |
| 24.01.2024 | 14,02 | 14,13 | 13,80 | 13,99 | 0,79% | 1.853.901,00 |
| 23.01.2024 | 13,25 | 13,94 | 13,16 | 13,88 | 7,60% | 2.313.526,00 |
| 22.01.2024 | 12,68 | 12,97 | 12,54 | 12,90 | 2,30% | 838.864,00 |
| 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% | 1.015.552,00 |
| 16.01.2024 | 12,50 | 12,54 | 12,12 | 12,41 | -1,66% | 1.235.772,00 |
| 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% | 819.753,00 |
| 10.01.2024 | 12,82 | 13,05 | 12,77 | 12,97 | 0,15% | 1.456.109,00 |
| 09.01.2024 | 12,94 | 13,00 | 12,82 | 12,95 | -2,41% | 1.035.216,00 |
| 08.01.2024 | 13,02 | 13,30 | 12,87 | 13,27 | 1,76% | 950.019,00 |
| 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% | 1.938.183,00 |
| 03.01.2024 | 13,52 | 13,52 | 12,72 | 12,76 | -7,60% | 2.454.757,00 |
| 02.01.2024 | 13,94 | 14,22 | 13,77 | 13,81 | -2,47% | 1.217.302,00 |
| 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% | 496.779,00 |
| 27.12.2023 | 14,59 | 14,61 | 14,42 | 14,52 | -0,27% | 471.601,00 |
| 26.12.2023 | 14,52 | 14,62 | 14,35 | 14,56 | 1,89% | 568.384,00 |
| 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% | 970.885,00 |
| 20.12.2023 | 14,09 | 14,37 | 13,74 | 13,78 | -2,89% | 1.072.746,00 |
| 19.12.2023 | 14,20 | 14,47 | 14,11 | 14,19 | 0,71% | 1.221.612,00 |
| 18.12.2023 | 14,42 | 14,79 | 14,06 | 14,09 | 3,68% | 1.628.434,00 |
| 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% | 1.325.605,00 |
| 13.12.2023 | 12,46 | 13,08 | 12,26 | 13,05 | 4,40% | 1.229.822,00 |
| 12.12.2023 | 13,07 | 13,07 | 12,48 | 12,50 | -4,14% | 673.601,00 |
| 11.12.2023 | 12,92 | 13,15 | 12,80 | 13,04 | 0,23% | 815.382,00 |
| 08.12.2023 | 12,80 | 13,20 | 12,73 | 13,01 | 1,80% | 831.099,00 |
| 07.12.2023 | 12,69 | 12,80 | 12,58 | 12,78 | 1,19% | 878.567,00 |
| 06.12.2023 | 13,05 | 13,13 | 12,58 | 12,63 | -2,40% | 1.002.303,00 |
| 05.12.2023 | 13,25 | 13,35 | 12,84 | 12,94 | -3,58% | 840.866,00 |
| 04.12.2023 | 13,20 | 13,50 | 13,20 | 13,42 | 0,45% | 1.100.702,00 |
| 01.12.2023 | 12,76 | 13,40 | 12,68 | 13,36 | 4,78% | 853.923,00 |
| 30.11.2023 | 12,78 | 12,87 | 12,60 | 12,75 | -0,16% | 1.094.952,00 |