Tencent Music Entertainment Group TME
NYSE
$8,50+0,05 (+0,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $8,50 | +0,59 % | $8,47 | $8,60 | $8,42 | 6,10M |
| 2026-10-12 | $8,45 | +0,84 % | $8,30 | $8,45 | $8,20 | 3,49M |
| 2026-10-09 | $8,38 | +5,28 % | $8,19 | $8,43 | $8,13 | 9,59M |
| 2026-10-08 | $7,96 | -0,38 % | $7,86 | $7,96 | $7,86 | 4,49M |
| 2026-10-07 | $7,99 | +0,76 % | $7,85 | $8,02 | $7,85 | 2,80M |
| 2026-10-06 | $7,93 | +0,76 % | $7,88 | $7,96 | $7,77 | 4,31M |
| 2026-10-05 | $7,87 | +1,68 % | $7,76 | $7,88 | $7,73 | 7,57M |
| 2026-10-02 | $7,74 | -0,39 % | $7,80 | $7,81 | $7,66 | 5,24M |
| 2026-10-01 | $7,77 | -2,02 % | $7,99 | $8,01 | $7,74 | 5,09M |
| 2026-09-30 | $7,93 | -0,38 % | $8,00 | $8,01 | $7,90 | 5,21M |
| 2026-09-29 | $7,96 | -4,90 % | $8,31 | $8,31 | $7,89 | 8,13M |
| 2026-09-28 | $8,37 | -0,24 % | $8,46 | $8,49 | $8,37 | 6,29M |
| 2026-09-25 | $8,39 | +0,60 % | $8,30 | $8,41 | $8,26 | 9,21M |
| 2026-09-24 | $8,34 | +1,46 % | $8,25 | $8,38 | $8,23 | 7,72M |
| 2026-09-23 | $8,22 | -0,72 % | $8,14 | $8,27 | $8,08 | 9,64M |
| 2026-09-22 | $8,28 | +1,35 % | $8,27 | $8,47 | $8,26 | 8,67M |
| 2026-09-21 | $8,17 | +5,28 % | $7,81 | $8,22 | $7,70 | 11,45M |
| 2026-09-18 | $7,76 | -0,13 % | $7,81 | $7,89 | $7,70 | 15,43M |
| 2026-09-17 | $7,77 | -0,64 % | $7,82 | $7,85 | $7,77 | 3,73M |
| 2026-09-16 | $7,82 | -0,89 % | $7,92 | $7,93 | $7,79 | 6,64M |
| 2026-09-15 | $7,89 | -2,71 % | $8,11 | $8,11 | $7,88 | 6,78M |
| 2026-09-14 | $8,11 | +1,63 % | $8,04 | $8,18 | $8,04 | 4,90M |
| 2026-09-11 | $7,98 | +1,01 % | $7,96 | $8,02 | $7,92 | 3,77M |
| 2026-09-10 | $7,90 | +0,13 % | $7,80 | $7,90 | $7,77 | 6,25M |
| 2026-09-09 | $7,89 | -2,11 % | $8,00 | $8,02 | $7,87 | 5,78M |
| 2026-09-08 | $8,06 | -2,42 % | $8,22 | $8,23 | $8,03 | 7,70M |
| 2026-09-04 | $8,26 | +0,73 % | $8,26 | $8,32 | $8,18 | 4,69M |
| 2026-09-03 | $8,20 | -2,26 % | $8,35 | $8,35 | $8,14 | 8,43M |
| 2026-09-02 | $8,39 | +1,21 % | $8,26 | $8,48 | $8,26 | 6,05M |
| 2026-09-01 | $8,29 | +0,24 % | $8,26 | $8,33 | $8,13 | 8,04M |
| 2026-08-31 | $8,27 | -3,39 % | $8,55 | $8,57 | $8,27 | 8,92M |
| 2026-08-28 | $8,56 | -1,15 % | $8,79 | $8,85 | $8,53 | 6,69M |
| 2026-08-27 | $8,66 | -1,59 % | $8,80 | $8,83 | $8,64 | 8,68M |
| 2026-08-26 | $8,80 | +0,69 % | $8,71 | $8,85 | $8,69 | 19,75M |
| 2026-08-25 | $8,74 | +0,92 % | $8,65 | $8,89 | $8,57 | 23,90M |
| 2026-08-24 | $8,66 | -1,59 % | $8,68 | $8,80 | $8,61 | 10,45M |
| 2026-08-21 | $8,80 | -0,56 % | $8,88 | $8,98 | $8,77 | 10,56M |
| 2026-08-20 | $8,85 | -1,88 % | $8,88 | $8,93 | $8,64 | 13,51M |
| 2026-08-19 | $9,02 | +2,62 % | $8,80 | $9,14 | $8,80 | 11,43M |
| 2026-08-18 | $8,79 | -0,90 % | $8,84 | $8,94 | $8,77 | 12,94M |
| 2026-08-17 | $8,87 | +0,34 % | $8,82 | $9,08 | $8,81 | 10,28M |
| 2026-08-14 | $8,84 | +2,08 % | $8,72 | $8,98 | $8,72 | 12,22M |
| 2026-08-13 | $8,66 | +2,36 % | $8,40 | $8,74 | $8,36 | 15,75M |
| 2026-08-12 | $8,46 | -2,98 % | $8,51 | $8,52 | $8,32 | 11,92M |
| 2026-08-11 | $8,72 | -11,92 % | $8,63 | $9,06 | $8,21 | 28,21M |
| 2026-08-10 | $9,90 | +3,88 % | $9,48 | $9,93 | $9,47 | 13,99M |
| 2026-08-07 | $9,53 | -0,63 % | $9,61 | $9,61 | $9,40 | 5,22M |
| 2026-08-06 | $9,59 | +0,63 % | $9,50 | $9,65 | $9,48 | 4,17M |
| 2026-08-05 | $9,53 | -0,94 % | $9,68 | $9,69 | $9,48 | 12,83M |
| 2026-08-04 | $9,62 | +0,94 % | $9,53 | $9,65 | $9,37 | 5,26M |
| 2026-08-03 | $9,53 | +0,85 % | $9,53 | $9,59 | $9,32 | 6,19M |
| 2026-07-31 | $9,45 | -0,32 % | $9,48 | $9,56 | $9,14 | 7,03M |
| 2026-07-30 | $9,48 | -2,37 % | $9,55 | $9,58 | $9,38 | 6,29M |
| 2026-07-29 | $9,71 | +2,00 % | $9,68 | $9,94 | $9,50 | 8,60M |
| 2026-07-28 | $9,52 | +2,04 % | $9,28 | $9,55 | $9,28 | 6,10M |
| 2026-07-27 | $9,33 | +5,30 % | $9,15 | $9,44 | $9,10 | 11,61M |
| 2026-07-24 | $8,86 | +1,14 % | $8,76 | $8,91 | $8,74 | 4,95M |
| 2026-07-23 | $8,76 | -0,23 % | $8,81 | $8,82 | $8,65 | 4,88M |
| 2026-07-22 | $8,78 | -1,79 % | $8,94 | $8,99 | $8,75 | 4,25M |
| 2026-07-21 | $8,94 | -2,51 % | $9,08 | $9,18 | $8,90 | 4,40M |
| 2026-07-20 | $9,17 | +0,55 % | $9,09 | $9,28 | $9,01 | 4,24M |
| 2026-07-17 | $9,12 | -1,30 % | $9,20 | $9,28 | $9,05 | 5,54M |
| 2026-07-16 | $9,24 | +4,29 % | $9,21 | $9,57 | $9,20 | 8,35M |
| 2026-07-15 | $8,86 | +0,91 % | $8,92 | $9,09 | $8,84 | 8,22M |
| 2026-07-14 | $8,78 | -0,57 % | $8,86 | $8,93 | $8,72 | 3,53M |
| 2026-07-13 | $8,83 | -0,56 % | $8,90 | $8,96 | $8,81 | 4,70M |
| 2026-07-10 | $8,88 | +0,34 % | $9,00 | $9,03 | $8,86 | 4,43M |
| 2026-07-09 | $8,85 | +0,34 % | $8,67 | $8,94 | $8,66 | 4,34M |
| 2026-07-08 | $8,82 | +2,32 % | $8,89 | $8,97 | $8,71 | 6,26M |
| 2026-07-07 | $8,62 | -1,71 % | $8,70 | $8,84 | $8,59 | 4,01M |
| 2026-07-06 | $8,77 | +1,62 % | $8,81 | $9,03 | $8,71 | 5,44M |
| 2026-07-02 | $8,63 | -0,35 % | $8,64 | $8,82 | $8,56 | 6,15M |
| 2026-07-01 | $8,66 | +3,71 % | $8,37 | $8,67 | $8,37 | 9,66M |
| 2026-06-30 | $8,35 | -1,18 % | $8,34 | $8,48 | $8,33 | 5,94M |
| 2026-06-29 | $8,45 | +0,72 % | $8,50 | $8,62 | $8,38 | 5,42M |
| 2026-06-26 | $8,39 | +2,82 % | $8,02 | $8,46 | $7,94 | 8,65M |
| 2026-06-25 | $8,16 | -0,24 % | $8,10 | $8,21 | $8,03 | 8,33M |
| 2026-06-24 | $8,18 | -0,24 % | $8,27 | $8,36 | $8,16 | 5,11M |
| 2026-06-23 | $8,20 | -1,68 % | $8,28 | $8,37 | $8,10 | 9,76M |
| 2026-06-22 | $8,34 | -4,47 % | $8,56 | $8,60 | $8,31 | 9,93M |
| 2026-06-18 | $8,73 | +0,46 % | $8,58 | $8,80 | $8,55 | 18,95M |
| 2026-06-17 | $8,69 | -2,47 % | $8,92 | $8,93 | $8,67 | 9,92M |
| 2026-06-16 | $8,91 | -3,47 % | $9,08 | $9,18 | $8,91 | 16,33M |
| 2026-06-15 | $9,23 | +0,11 % | $9,22 | $9,38 | $9,19 | 10,95M |
| 2026-06-12 | $9,22 | -0,43 % | $9,41 | $9,42 | $9,19 | 20,02M |
| 2026-06-11 | $9,26 | +0,54 % | $9,09 | $9,39 | $9,04 | 13,99M |
| 2026-06-10 | $9,21 | +1,54 % | $9,07 | $9,43 | $9,04 | 12,15M |
| 2026-06-09 | $9,07 | 0,00 % | $9,16 | $9,27 | $8,99 | 14,24M |
| 2026-06-08 | $9,07 | -0,11 % | $9,22 | $9,23 | $9,00 | 11,39M |
| 2026-06-05 | $9,08 | -2,37 % | $9,35 | $9,39 | $9,06 | 10,66M |