Deutsche Märkte schließen in 2 Stunden 13 Minuten

Tian Ruixiang Holdings Ltd (TIRX)

NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,3300+0,0600 (+2,64%)
Börsenschluss: 04:00PM EDT
2,2900 -0,08 (-3,38%)
Vorbörslich: 09:15AM EDT
Zeitraum:
24. Juni 2023 - 24. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20242,40002,40002,26002,33002,330012.000
20. Juni 20242,27002,40002,25002,29002,290020.700
18. Juni 20242,35002,52002,19002,29002,290083.200
17. Juni 20242,45502,60402,23002,33002,330046.000
14. Juni 20242,55002,65002,34002,42002,420049.700
13. Juni 20242,33002,73002,32002,63002,6300222.500
12. Juni 20242,46002,59002,35002,38002,380080.100
11. Juni 20242,28002,41002,28002,34002,340010.600
10. Juni 20242,31002,45502,29002,29002,290031.200
07. Juni 20242,51002,53202,34002,40002,400037.300
06. Juni 20242,35802,63002,18002,56002,5600119.900
05. Juni 20242,41002,49502,32002,37002,370059.500
04. Juni 20242,52002,54002,28002,48002,4800104.200
03. Juni 20242,62002,77002,51902,56002,5600170.700
31. Mai 20242,87002,89002,59002,60002,6000219.400
30. Mai 20243,31003,49002,72002,92002,9200699.100
29. Mai 20242,84003,35002,77003,29003,2900766.700
28. Mai 20243,04003,29002,99003,11003,1100315.900
24. Mai 20243,39003,83002,72003,18003,180012.670.800
23. Mai 20242,98003,08002,63002,69002,6900147.600
22. Mai 20243,08003,39002,99002,99002,9900177.200
21. Mai 20243,08003,39002,87003,21003,2100520.200
20. Mai 20243,03003,58002,93003,18003,1800663.000
17. Mai 20242,76003,15002,72002,92002,9200321.700
16. Mai 20243,27003,42502,54002,78002,7800330.100
15. Mai 20243,05003,77002,82003,48003,4800900.200
14. Mai 20243,70004,25002,84003,19003,19001.057.500
14. Mai 20241:5 Aktiensplit
13. Mai 20243,20003,34502,90503,17503,1750268.560
10. Mai 20242,55002,87002,48502,80002,800092.380
09. Mai 20242,48502,60002,40002,52002,520037.680
08. Mai 20242,45002,55002,45002,50502,505019.100
07. Mai 20242,56002,56502,45002,46502,465027.120
06. Mai 20242,53502,64502,50002,55002,550011.720
03. Mai 20242,64502,70002,50002,59002,590037.300
02. Mai 20242,70002,74502,50502,65002,650033.860
01. Mai 20242,74002,74002,55002,58002,580014.880
30. Apr. 20242,70002,70502,55002,65002,650014.520
29. Apr. 20242,49502,82502,46002,70002,700064.640
26. Apr. 20242,36002,55502,36002,50002,500042.140
25. Apr. 20242,50002,58502,35002,36002,360067.500
24. Apr. 20242,40002,66502,32502,50002,500051.680
23. Apr. 20243,01503,20002,27502,55002,5500199.860
22. Apr. 20243,20003,55503,07003,45003,4500122.240
19. Apr. 20243,50003,75003,03003,75003,7500432.440
18. Apr. 20247,35007,40003,50004,00004,000011.733.180
17. Apr. 20242,29002,44002,15002,42502,42502.311.320
16. Apr. 20242,20002,35502,15002,25502,255010.780
15. Apr. 20242,49502,55002,35502,35502,355013.840
12. Apr. 20242,29502,64002,28502,52002,520011.340
11. Apr. 20242,36002,50002,36002,38002,38007.640
10. Apr. 20242,44502,65002,40502,64002,640035.180
09. Apr. 20242,20002,52002,20002,44002,440036.940
08. Apr. 20242,18002,36502,17002,27002,270023.860
05. Apr. 20242,24002,25002,17502,25002,25008.960
04. Apr. 20242,09002,24502,05502,24502,245010.580
03. Apr. 20242,24502,24502,05002,15002,15005.120
02. Apr. 20242,24502,24502,11502,23502,23506.400
01. Apr. 20242,30002,35002,05502,15002,15006.400
28. März 20242,15002,35002,15002,15002,15005.300
27. März 20242,15002,35002,10002,28002,28008.800
26. März 20242,50002,54502,00502,24502,245051.880
25. März 20242,65002,65002,50002,50502,50501.240
22. März 20242,60002,65002,53502,53502,53505.020
21. März 20242,63502,70502,56502,57002,57003.140
20. März 20242,55502,64002,55502,55502,55502.660
19. März 20242,56002,75002,55002,55002,55007.100
18. März 20242,75002,75002,55002,65002,65006.820
15. März 20242,66502,77002,58502,67002,67003.920
14. März 20242,70002,79502,58502,61002,61009.120
13. März 20242,80002,85002,65502,70002,70007.500
12. März 20242,80503,00002,75002,81502,81505.640
11. März 20242,80502,95002,75002,80502,80507.160
08. März 20242,80003,00002,70502,70502,705016.920
07. März 20242,75002,90002,65002,82502,825033.740
06. März 20242,71502,71502,60002,65002,65008.920
05. März 20242,76502,76502,55002,56002,560016.180
04. März 20242,75002,86502,65002,65002,65009.060
01. März 20242,72502,85002,65002,66002,660014.760
29. Feb. 20242,78502,82502,69502,79502,795011.360
28. Feb. 20242,75002,92502,65502,78502,78507.840
27. Feb. 20242,75002,82502,65002,75002,750014.500
26. Feb. 20242,80002,82502,70002,70002,700014.080
23. Feb. 20242,82002,94502,70002,70502,705018.220
22. Feb. 20242,90002,95002,80002,94502,945013.240
21. Feb. 20243,08003,10002,87502,98002,980036.620
20. Feb. 20243,33503,67003,00003,24503,245087.740
16. Feb. 20243,42504,54002,85004,25004,25001.572.820
15. Feb. 20242,95003,13002,65502,99502,995078.860
14. Feb. 20243,10503,25002,66003,12003,1200503.820
13. Feb. 20242,90002,90002,65002,65002,65005.180
12. Feb. 20242,89002,89002,64502,84502,84507.580
09. Feb. 20242,90003,15002,90003,12503,125010.340
08. Feb. 20243,00003,25002,62503,11503,115058.740
07. Feb. 20242,64502,75002,57502,75002,750034.880
06. Feb. 20242,60002,64002,55502,62502,62502.980
05. Feb. 20242,69502,69502,60502,61502,61504.060
02. Feb. 20242,85002,85002,55502,76002,76003.720
01. Feb. 20242,86502,86502,65002,82502,82504.300
31. Jan. 20242,90002,90002,70002,70002,70005.140
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...