TMD Energy Limited TMDE
AMEX · Vereinigte Staaten · Vertriebsdienstleistungen
$0,6533+0,00 (+0,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,65 | +0,49 % | $0,66 | $0,66 | $0,65 | 38,63K |
| 2026-09-30 | $0,65 | -2,99 % | $0,66 | $0,69 | $0,65 | 48,20K |
| 2026-09-29 | $0,67 | 0,00 % | $0,67 | $0,68 | $0,65 | 86,00K |
| 2026-09-28 | $0,67 | +0,45 % | $0,68 | $0,69 | $0,67 | 35,70K |
| 2026-09-25 | $0,67 | -6,06 % | $0,71 | $0,72 | $0,66 | 96,60K |
| 2026-09-24 | $0,71 | +1,43 % | $0,70 | $0,74 | $0,70 | 83,80K |
| 2026-09-23 | $0,70 | -0,28 % | $0,70 | $0,72 | $0,70 | 67,10K |
| 2026-09-22 | $0,70 | +0,29 % | $0,70 | $0,71 | $0,70 | 48,00K |
| 2026-09-21 | $0,70 | -0,85 % | $0,71 | $0,73 | $0,70 | 58,80K |
| 2026-09-18 | $0,71 | -0,14 % | $0,71 | $0,73 | $0,70 | 56,90K |
| 2026-09-17 | $0,71 | -0,42 % | $0,70 | $0,72 | $0,70 | 77,70K |
| 2026-09-16 | $0,71 | -7,07 % | $0,75 | $0,75 | $0,70 | 136,50K |
| 2026-09-15 | $0,76 | +3,24 % | $0,74 | $0,80 | $0,74 | 127,20K |
| 2026-09-14 | $0,74 | -1,20 % | $0,76 | $0,80 | $0,74 | 61,30K |
| 2026-09-11 | $0,75 | -3,23 % | $0,77 | $0,78 | $0,75 | 138,50K |
| 2026-09-10 | $0,77 | -1,15 % | $0,80 | $0,85 | $0,74 | 667,90K |
| 2026-09-09 | $0,78 | +7,26 % | $0,76 | $0,83 | $0,76 | 302,20K |
| 2026-09-08 | $0,73 | +2,24 % | $0,72 | $0,76 | $0,71 | 118,90K |
| 2026-09-04 | $0,71 | +2,00 % | $0,73 | $0,73 | $0,70 | 20,70K |
| 2026-09-03 | $0,70 | -2,51 % | $0,72 | $0,73 | $0,70 | 83,40K |
| 2026-09-02 | $0,72 | -5,53 % | $0,74 | $0,75 | $0,71 | 135,00K |
| 2026-09-01 | $0,76 | +5,85 % | $0,72 | $0,83 | $0,70 | 882,90K |
| 2026-08-31 | $0,72 | +1,13 % | $0,71 | $0,73 | $0,71 | 72,30K |
| 2026-08-28 | $0,71 | -2,47 % | $0,72 | $0,72 | $0,70 | 24,50K |
| 2026-08-27 | $0,73 | +2,97 % | $0,72 | $0,73 | $0,71 | 15,10K |
| 2026-08-26 | $0,71 | +1,00 % | $0,71 | $0,73 | $0,70 | 17,70K |
| 2026-08-25 | $0,70 | -5,41 % | $0,73 | $0,74 | $0,70 | 98,50K |
| 2026-08-24 | $0,74 | -2,12 % | $0,79 | $0,79 | $0,73 | 45,00K |
| 2026-08-21 | $0,76 | -0,26 % | $0,74 | $0,82 | $0,74 | 34,70K |
| 2026-08-20 | $0,76 | -0,52 % | $0,78 | $0,80 | $0,75 | 77,90K |
| 2026-08-19 | $0,76 | +0,26 % | $0,75 | $0,78 | $0,73 | 159,00K |
| 2026-08-18 | $0,76 | -4,16 % | $0,81 | $0,82 | $0,73 | 159,00K |
| 2026-08-17 | $0,79 | +8,63 % | $0,73 | $0,88 | $0,73 | 228,90K |
| 2026-08-14 | $0,73 | -1,88 % | $0,76 | $0,76 | $0,72 | 61,50K |
| 2026-08-13 | $0,74 | +2,34 % | $0,73 | $0,75 | $0,72 | 45,10K |
| 2026-08-12 | $0,73 | +0,41 % | $0,72 | $0,73 | $0,72 | 29,40K |
| 2026-08-11 | $0,72 | -2,56 % | $0,73 | $0,74 | $0,72 | 28,70K |
| 2026-08-10 | $0,74 | +3,77 % | $0,74 | $0,76 | $0,71 | 137,10K |
| 2026-08-07 | $0,72 | -2,32 % | $0,73 | $0,74 | $0,70 | 100,80K |
| 2026-08-06 | $0,73 | +4,71 % | $0,72 | $0,75 | $0,70 | 85,50K |
| 2026-08-05 | $0,70 | -2,51 % | $0,73 | $0,73 | $0,70 | 58,50K |
| 2026-08-04 | $0,72 | -0,83 % | $0,73 | $0,75 | $0,71 | 88,80K |
| 2026-08-03 | $0,72 | -7,42 % | $0,76 | $0,76 | $0,70 | 183,70K |
| 2026-07-31 | $0,78 | +3,99 % | $0,78 | $0,83 | $0,75 | 192,50K |
| 2026-07-30 | $0,75 | -5,29 % | $0,78 | $0,80 | $0,75 | 148,00K |
| 2026-07-29 | $0,79 | +8,47 % | $0,76 | $0,85 | $0,75 | 317,80K |
| 2026-07-28 | $0,73 | -8,50 % | $0,80 | $0,80 | $0,73 | 146,40K |
| 2026-07-27 | $0,80 | -14,98 % | $0,83 | $0,87 | $0,79 | 230,50K |
| 2026-07-24 | $0,94 | -8,64 % | $0,98 | $1,00 | $0,91 | 327,10K |
| 2026-07-23 | $1,03 | +19,77 % | $0,89 | $1,10 | $0,87 | 1,53M |
| 2026-07-22 | $0,86 | -4,44 % | $0,87 | $0,90 | $0,86 | 134,00K |
| 2026-07-21 | $0,90 | 0,00 % | $0,89 | $0,94 | $0,86 | 87,10K |
| 2026-07-20 | $0,90 | +4,41 % | $0,87 | $0,90 | $0,82 | 374,30K |
| 2026-07-17 | $0,86 | +1,41 % | $0,86 | $0,90 | $0,85 | 165,30K |
| 2026-07-16 | $0,85 | -5,03 % | $0,90 | $0,91 | $0,85 | 110,90K |
| 2026-07-15 | $0,89 | -0,56 % | $0,87 | $0,94 | $0,86 | 123,00K |
| 2026-07-14 | $0,90 | -5,96 % | $0,92 | $0,93 | $0,86 | 241,10K |
| 2026-07-13 | $0,96 | +18,00 % | $0,83 | $0,99 | $0,81 | 846,90K |
| 2026-07-10 | $0,81 | -0,86 % | $0,81 | $0,85 | $0,80 | 144,60K |
| 2026-07-09 | $0,82 | -10,01 % | $0,85 | $0,85 | $0,76 | 359,90K |
| 2026-07-08 | $0,91 | +6,94 % | $0,88 | $1,05 | $0,86 | 2,55M |
| 2026-07-07 | $0,85 | +6,38 % | $0,78 | $0,87 | $0,76 | 315,90K |
| 2026-07-06 | $0,80 | +2,70 % | $0,75 | $0,85 | $0,74 | 77,80K |
| 2026-07-02 | $0,78 | -3,35 % | $0,77 | $0,80 | $0,74 | 149,30K |
| 2026-07-01 | $0,81 | +4,68 % | $0,74 | $0,81 | $0,72 | 121,20K |
| 2026-06-30 | $0,77 | -4,94 % | $0,77 | $0,78 | $0,73 | 182,10K |
| 2026-06-29 | $0,81 | +12,36 % | $0,74 | $0,83 | $0,72 | 895,80K |
| 2026-06-26 | $0,72 | -1,37 % | $0,70 | $0,73 | $0,70 | 317,30K |
| 2026-06-25 | $0,73 | +3,69 % | $0,68 | $0,76 | $0,67 | 139,20K |
| 2026-06-24 | $0,70 | -0,98 % | $0,69 | $0,77 | $0,65 | 107,60K |
| 2026-06-23 | $0,71 | -6,32 % | $0,74 | $0,75 | $0,70 | 102,30K |
| 2026-06-22 | $0,76 | +4,40 % | $0,72 | $0,76 | $0,69 | 195,70K |
| 2026-06-18 | $0,73 | +0,97 % | $0,70 | $0,74 | $0,68 | 104,60K |
| 2026-06-17 | $0,72 | +4,35 % | $0,70 | $0,76 | $0,67 | 212,00K |
| 2026-06-16 | $0,69 | -6,12 % | $0,70 | $0,73 | $0,65 | 382,20K |
| 2026-06-15 | $0,74 | -15,52 % | $0,80 | $0,81 | $0,72 | 556,70K |
| 2026-06-12 | $0,87 | -19,44 % | $0,90 | $1,02 | $0,82 | 1,30M |
| 2026-06-11 | $1,08 | +18,68 % | $1,08 | $1,45 | $1,00 | 20,02M |
| 2026-06-10 | $0,91 | +8,85 % | $0,89 | $0,99 | $0,83 | 13,78M |
| 2026-06-09 | $0,84 | +7,18 % | $0,71 | $0,88 | $0,71 | 1,50M |
| 2026-06-08 | $0,78 | +20,00 % | $0,69 | $0,91 | $0,66 | 4,02M |
| 2026-06-05 | $0,65 | -11,20 % | $0,70 | $0,73 | $0,65 | 124,60K |
| 2026-06-04 | $0,73 | -1,88 % | $0,75 | $0,76 | $0,72 | 80,90K |
| 2026-06-03 | $0,75 | -0,53 % | $0,77 | $0,78 | $0,74 | 121,60K |
| 2026-06-02 | $0,75 | -4,21 % | $0,77 | $0,79 | $0,75 | 269,20K |
| 2026-06-01 | $0,78 | -0,89 % | $0,81 | $0,87 | $0,76 | 306,20K |
| 2026-05-29 | $0,79 | -2,59 % | $0,79 | $0,79 | $0,77 | 96,80K |
| 2026-05-28 | $0,81 | +7,99 % | $0,75 | $0,81 | $0,73 | 606,00K |
| 2026-05-27 | $0,75 | -2,72 % | $0,72 | $0,77 | $0,72 | 89,70K |
| 2026-05-26 | $0,77 | -10,54 % | $0,78 | $0,82 | $0,77 | 116,50K |