TMT Investments PLC TMT
LSE · Vereinigtes Königreich · Finanzen
$3,28-0,02 (-0,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,30 | -1,49 % | $3,30 | $3,30 | $3,30 | 0 |
| 2026-09-29 | $3,35 | -1,47 % | $3,30 | $3,31 | $3,30 | 4,23K |
| 2026-09-28 | $3,40 | +3,66 % | $3,22 | $3,40 | $3,22 | 1,35K |
| 2026-09-25 | $3,28 | +0,61 % | $3,28 | $3,28 | $3,28 | 0 |
| 2026-09-24 | $3,26 | 0,00 % | $3,26 | $3,32 | $3,26 | 3,90K |
| 2026-09-23 | $3,26 | -4,96 % | $3,26 | $3,26 | $3,26 | 1,10K |
| 2026-09-22 | $3,43 | +2,69 % | $3,47 | $3,47 | $3,47 | 424 |
| 2026-09-21 | $3,34 | 0,00 % | $3,46 | $3,46 | $3,46 | 7,86K |
| 2026-09-18 | $3,34 | +0,30 % | $3,46 | $3,48 | $3,26 | 11,38K |
| 2026-09-17 | $3,33 | -0,30 % | $3,34 | $3,46 | $3,34 | 3,00K |
| 2026-09-16 | $3,34 | +1,21 % | $3,32 | $3,46 | $3,20 | 17,02K |
| 2026-09-15 | $3,30 | -3,23 % | $3,32 | $3,49 | $3,30 | 18,10K |
| 2026-09-14 | $3,41 | -1,45 % | $3,60 | $3,60 | $3,32 | 8 |
| 2026-09-11 | $3,46 | 0,00 % | $3,33 | $3,60 | $3,33 | 14,54K |
| 2026-09-10 | $3,46 | -3,62 % | $3,54 | $3,54 | $3,33 | 5,40K |
| 2026-09-09 | $3,59 | +2,57 % | $3,32 | $3,60 | $3,30 | 54,61K |
| 2026-09-08 | $3,50 | +6,06 % | $3,50 | $3,60 | $3,32 | 13,16K |
| 2026-09-07 | $3,30 | -4,35 % | $3,30 | $3,56 | $3,30 | 11,26K |
| 2026-09-04 | $3,45 | +0,58 % | $3,56 | $3,56 | $3,33 | 2,38K |
| 2026-09-03 | $3,43 | -1,44 % | $3,52 | $3,56 | $3,31 | 23,38K |
| 2026-09-02 | $3,48 | -0,57 % | $3,60 | $3,60 | $3,60 | 18,55K |
| 2026-09-01 | $3,50 | +1,45 % | $3,50 | $3,50 | $3,50 | 4,07K |
| 2026-08-28 | $3,45 | -1,43 % | $3,50 | $3,60 | $3,45 | 35,06K |
| 2026-08-27 | $3,50 | 0,00 % | $3,50 | $3,50 | $3,50 | 207 |
| 2026-08-26 | $3,50 | 0,00 % | $3,50 | $3,50 | $3,50 | 212 |
| 2026-08-25 | $3,50 | 0,00 % | $3,50 | $3,50 | $3,23 | 8,02K |
| 2026-08-24 | $3,50 | 0,00 % | $3,50 | $3,50 | $3,22 | 7,28K |
| 2026-08-21 | $3,50 | +1,45 % | $3,50 | $3,50 | $3,50 | 2,90K |
| 2026-08-20 | $3,45 | +4,55 % | $3,49 | $3,49 | $3,42 | 7,28K |
| 2026-08-19 | $3,30 | -1,20 % | $3,40 | $3,49 | $3,29 | 16,77K |
| 2026-08-18 | $3,34 | -2,91 % | $3,44 | $3,44 | $3,22 | 20,81K |
| 2026-08-17 | $3,44 | +1,18 % | $3,50 | $3,50 | $3,22 | 101,41K |
| 2026-08-14 | $3,40 | +5,59 % | $3,50 | $3,50 | $3,36 | 8,37K |
| 2026-08-13 | $3,22 | -8,00 % | $3,40 | $3,50 | $3,22 | 30,24K |
| 2026-08-12 | $3,50 | +9,37 % | $3,50 | $3,50 | $3,30 | 10,39K |
| 2026-08-11 | $3,20 | -4,19 % | $3,60 | $3,80 | $3,20 | 68,88K |
| 2026-08-10 | $3,34 | +5,70 % | $3,30 | $3,50 | $3,28 | 36,19K |
| 2026-08-07 | $3,16 | +1,28 % | $3,10 | $3,17 | $3,09 | 10,43K |
| 2026-08-06 | $3,12 | +0,65 % | $3,20 | $3,20 | $3,12 | 21,10K |
| 2026-08-05 | $3,10 | -8,82 % | $3,56 | $3,60 | $3,02 | 55,92K |
| 2026-08-04 | $3,40 | +5,92 % | $3,30 | $3,50 | $3,30 | 54,39K |
| 2026-08-03 | $3,21 | +0,31 % | $3,12 | $3,12 | $3,12 | 9,24K |
| 2026-07-31 | $3,20 | +3,23 % | $3,18 | $3,20 | $3,18 | 8,31K |
| 2026-07-30 | $3,10 | 0,00 % | $3,10 | $3,10 | $3,10 | 0 |
| 2026-07-29 | $3,10 | +5,80 % | $3,04 | $3,10 | $3,00 | 14,67K |
| 2026-07-28 | $2,93 | -8,72 % | $3,10 | $3,30 | $2,81 | 47,10K |
| 2026-07-27 | $3,21 | -0,93 % | $3,38 | $3,38 | $3,10 | 6,54K |
| 2026-07-24 | $3,24 | +2,53 % | $3,38 | $3,38 | $3,38 | 3 |
| 2026-07-23 | $3,16 | 0,00 % | $3,16 | $3,16 | $3,16 | 4,19K |
| 2026-07-22 | $3,16 | -2,77 % | $3,16 | $3,16 | $3,16 | 11,32K |
| 2026-07-21 | $3,25 | -3,27 % | $3,40 | $3,40 | $3,28 | 26,45K |
| 2026-07-20 | $3,36 | -1,47 % | $3,50 | $3,50 | $3,31 | 5,86K |
| 2026-07-17 | $3,41 | -2,01 % | $3,60 | $3,60 | $3,34 | 3,56K |
| 2026-07-16 | $3,48 | 0,00 % | $3,42 | $3,45 | $3,40 | 27,64K |
| 2026-07-15 | $3,48 | -1,14 % | $3,50 | $3,64 | $3,47 | 13,33K |
| 2026-07-14 | $3,52 | +0,86 % | $3,60 | $3,64 | $3,46 | 11,50K |
| 2026-07-13 | $3,49 | +3,25 % | $3,44 | $3,50 | $3,30 | 12,80K |
| 2026-07-10 | $3,38 | +2,42 % | $3,40 | $3,44 | $3,32 | 8,40K |
| 2026-07-09 | $3,30 | 0,00 % | $3,30 | $3,30 | $3,30 | 41,87K |
| 2026-07-08 | $3,30 | +1,23 % | $3,30 | $3,38 | $3,23 | 14,93K |
| 2026-07-07 | $3,26 | +0,62 % | $3,26 | $3,43 | $3,20 | 12,40K |
| 2026-07-06 | $3,24 | +8,00 % | $3,14 | $3,58 | $3,14 | 128,81K |
| 2026-07-03 | $3,00 | -0,66 % | $3,08 | $3,10 | $3,00 | 12,01K |
| 2026-07-02 | $3,02 | +2,03 % | $3,02 | $3,06 | $3,00 | 29,33K |
| 2026-07-01 | $2,96 | -1,33 % | $3,02 | $3,02 | $2,96 | 25,92K |
| 2026-06-30 | $3,00 | 0,00 % | $3,02 | $3,04 | $2,96 | 15,48K |
| 2026-06-29 | $3,00 | +7,14 % | $2,82 | $3,02 | $2,82 | 118,68K |
| 2026-06-26 | $2,80 | -1,75 % | $2,88 | $2,88 | $2,77 | 20,45K |
| 2026-06-25 | $2,85 | +2,52 % | $2,86 | $2,86 | $2,72 | 27,55K |
| 2026-06-24 | $2,78 | +4,91 % | $2,70 | $2,84 | $2,70 | 64,25K |
| 2026-06-23 | $2,65 | +1,92 % | $2,60 | $2,60 | $2,56 | 117,88K |
| 2026-06-22 | $2,60 | 0,00 % | $2,60 | $2,64 | $2,59 | 61,31K |
| 2026-06-19 | $2,60 | +1,96 % | $2,60 | $2,60 | $2,47 | 30,16K |
| 2026-06-18 | $2,55 | +4,08 % | $2,50 | $2,60 | $2,48 | 129,59K |
| 2026-06-17 | $2,45 | -2,39 % | $2,44 | $2,50 | $2,42 | 23,04K |
| 2026-06-16 | $2,51 | -2,33 % | $2,43 | $2,57 | $2,43 | 14,38K |
| 2026-06-15 | $2,57 | +1,98 % | $2,54 | $2,55 | $2,54 | 9,17K |
| 2026-06-12 | $2,52 | +0,40 % | $2,45 | $2,45 | $2,45 | 4,65K |
| 2026-06-11 | $2,51 | 0,00 % | $2,44 | $2,44 | $2,44 | 101,90K |
| 2026-06-10 | $2,51 | -1,57 % | $2,60 | $2,60 | $2,45 | 4,14K |
| 2026-06-09 | $2,55 | +3,66 % | $2,50 | $2,52 | $2,50 | 3,73K |
| 2026-06-08 | $2,46 | +0,41 % | $2,42 | $2,50 | $2,40 | 41,61K |
| 2026-06-05 | $2,45 | -3,92 % | $2,42 | $2,45 | $2,40 | 101,49K |
| 2026-06-04 | $2,55 | +4,08 % | $2,50 | $2,50 | $2,45 | 60,72K |
| 2026-06-03 | $2,45 | -2,00 % | $2,40 | $2,43 | $2,40 | 113,10K |
| 2026-06-02 | $2,50 | +2,04 % | $2,42 | $2,50 | $2,42 | 13,56K |
| 2026-06-01 | $2,45 | -0,41 % | $2,40 | $2,50 | $2,40 | 10,09K |
| 2026-05-29 | $2,46 | -0,81 % | $2,40 | $2,50 | $2,40 | 55,44K |
| 2026-05-28 | $2,48 | +0,40 % | $2,44 | $2,50 | $2,40 | 61,40K |
| 2026-05-27 | $2,47 | +0,41 % | $2,44 | $2,48 | $2,42 | 209,49K |