TNL Mediagene TNMG
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$4,76+0,61 (+14,70 %)
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.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,15 | +2,47 % | $4,10 | $4,22 | $4,10 | 53,50K |
| 2026-09-30 | $4,05 | -3,34 % | $4,11 | $4,20 | $4,05 | 29,40K |
| 2026-09-29 | $4,19 | -4,56 % | $4,51 | $4,58 | $4,00 | 165,80K |
| 2026-09-28 | $4,39 | 0,00 % | $4,34 | $4,57 | $4,27 | 30,30K |
| 2026-09-25 | $4,39 | -12,38 % | $5,03 | $5,03 | $4,38 | 68,40K |
| 2026-09-24 | $5,01 | +10,35 % | $4,36 | $5,04 | $4,17 | 1,15M |
| 2026-09-23 | $4,54 | +16,11 % | $3,97 | $7,10 | $3,63 | 4,45M |
| 2026-09-22 | $3,91 | -9,91 % | $4,28 | $4,28 | $3,91 | 116,20K |
| 2026-09-21 | $4,34 | +12,14 % | $3,91 | $4,58 | $3,80 | 455,20K |
| 2026-09-18 | $3,87 | +43,87 % | $4,34 | $5,03 | $3,44 | 36,54M |
| 2026-09-17 | $2,69 | -6,27 % | $2,83 | $2,94 | $2,62 | 54,50K |
| 2026-09-16 | $2,87 | +6,30 % | $2,62 | $3,14 | $2,62 | 53,90K |
| 2026-09-15 | $2,70 | -14,01 % | $3,14 | $3,19 | $2,55 | 86,20K |
| 2026-09-14 | $3,14 | -6,55 % | $3,29 | $3,29 | $3,12 | 26,90K |
| 2026-09-11 | $3,36 | -4,00 % | $3,52 | $3,52 | $3,30 | 18,90K |
| 2026-09-10 | $3,50 | +2,04 % | $3,29 | $3,70 | $3,14 | 449,50K |
| 2026-09-09 | $3,43 | +684,90 % | $3,46 | $3,48 | $3,22 | 141,40K |
| 2026-09-04 | $0,44 | -3,32 % | $0,43 | $0,47 | $0,41 | 377,80K |
| 2026-09-03 | $0,45 | -3,62 % | $0,40 | $0,46 | $0,38 | 873,00K |
| 2026-09-02 | $0,47 | -3,30 % | $0,48 | $0,48 | $0,43 | 205,80K |
| 2026-09-01 | $0,49 | -1,02 % | $0,48 | $0,49 | $0,46 | 105,90K |
| 2026-08-31 | $0,49 | +5,15 % | $0,43 | $0,51 | $0,43 | 548,00K |
| 2026-08-28 | $0,47 | -10,38 % | $0,50 | $0,50 | $0,42 | 692,70K |
| 2026-08-27 | $0,52 | -10,34 % | $0,56 | $0,57 | $0,50 | 584,20K |
| 2026-08-26 | $0,58 | +1,75 % | $0,54 | $0,62 | $0,53 | 2,85M |
| 2026-08-25 | $0,57 | +43,22 % | $0,65 | $0,80 | $0,51 | 196,42M |
| 2026-08-24 | $0,40 | -0,50 % | $0,40 | $0,40 | $0,38 | 139,00K |
| 2026-08-21 | $0,40 | -3,61 % | $0,40 | $0,40 | $0,39 | 207,90K |
| 2026-08-20 | $0,41 | +7,24 % | $0,40 | $0,43 | $0,37 | 1,76M |
| 2026-08-19 | $0,39 | +1,57 % | $0,39 | $0,39 | $0,37 | 146,70K |
| 2026-08-18 | $0,38 | -2,31 % | $0,38 | $0,39 | $0,38 | 201,70K |
| 2026-08-17 | $0,39 | -0,26 % | $0,40 | $0,41 | $0,38 | 164,80K |
| 2026-08-14 | $0,39 | -3,22 % | $0,40 | $0,41 | $0,39 | 86,00K |
| 2026-08-13 | $0,40 | -6,91 % | $0,42 | $0,43 | $0,38 | 338,90K |
| 2026-08-12 | $0,43 | -7,66 % | $0,47 | $0,47 | $0,42 | 294,40K |
| 2026-08-11 | $0,47 | -8,91 % | $0,51 | $0,52 | $0,47 | 359,30K |
| 2026-08-10 | $0,52 | -3,19 % | $0,49 | $0,54 | $0,47 | 897,10K |
| 2026-08-07 | $0,53 | -2,38 % | $0,52 | $0,56 | $0,51 | 482,20K |
| 2026-08-06 | $0,55 | -0,73 % | $0,51 | $0,57 | $0,48 | 1,33M |
| 2026-08-05 | $0,55 | +15,55 % | $0,43 | $0,56 | $0,41 | 6,47M |
| 2026-08-04 | $0,48 | +32,96 % | $0,78 | $0,89 | $0,46 | 255,51M |
| 2026-08-03 | $0,36 | -1,65 % | $0,37 | $0,37 | $0,32 | 798,00K |
| 2026-07-31 | $0,36 | -4,71 % | $0,37 | $0,38 | $0,35 | 371,90K |
| 2026-07-30 | $0,38 | +0,53 % | $0,38 | $0,39 | $0,37 | 252,60K |
| 2026-07-29 | $0,38 | -2,31 % | $0,36 | $0,42 | $0,34 | 496,20K |
| 2026-07-28 | $0,39 | +4,29 % | $0,35 | $0,44 | $0,31 | 26,79M |
| 2026-07-27 | $0,37 | +0,27 % | $0,39 | $0,39 | $0,35 | 186,00K |
| 2026-07-24 | $0,37 | -7,00 % | $0,36 | $0,38 | $0,35 | 513,00K |
| 2026-07-23 | $0,40 | +17,65 % | $0,34 | $0,48 | $0,34 | 6,78M |
| 2026-07-22 | $0,34 | +0,89 % | $0,35 | $0,35 | $0,31 | 380,70K |
| 2026-07-21 | $0,34 | +3,69 % | $0,33 | $0,37 | $0,32 | 1,62M |
| 2026-07-20 | $0,32 | -5,52 % | $0,34 | $0,34 | $0,31 | 126,50K |
| 2026-07-17 | $0,34 | -3,37 % | $0,35 | $0,36 | $0,34 | 123,20K |
| 2026-07-16 | $0,36 | -9,18 % | $0,38 | $0,39 | $0,35 | 118,10K |
| 2026-07-15 | $0,39 | +0,51 % | $0,40 | $0,41 | $0,37 | 182,00K |
| 2026-07-14 | $0,39 | +2,63 % | $0,36 | $0,42 | $0,35 | 451,80K |
| 2026-07-13 | $0,38 | -11,83 % | $0,43 | $0,43 | $0,36 | 435,40K |
| 2026-07-10 | $0,43 | -13,63 % | $0,47 | $0,48 | $0,40 | 643,20K |
| 2026-07-09 | $0,50 | -2,16 % | $0,52 | $0,55 | $0,47 | 787,40K |
| 2026-07-08 | $0,51 | +4,08 % | $0,48 | $0,55 | $0,45 | 2,10M |
| 2026-07-07 | $0,49 | -5,77 % | $0,47 | $0,52 | $0,44 | 34,72M |
| 2026-07-06 | $0,52 | -15,03 % | $0,59 | $0,62 | $0,51 | 624,00K |
| 2026-07-02 | $0,61 | -6,13 % | $0,61 | $0,65 | $0,55 | 679,50K |
| 2026-07-01 | $0,65 | +0,31 % | $0,56 | $0,70 | $0,55 | 2,07M |
| 2026-06-30 | $0,65 | -35,64 % | $0,85 | $0,93 | $0,58 | 8,92M |
| 2026-06-29 | $1,01 | +106,97 % | $0,82 | $1,29 | $0,79 | 318,54M |
| 2026-06-26 | $0,49 | +0,41 % | $0,50 | $0,54 | $0,48 | 33,00K |
| 2026-06-25 | $0,49 | -6,54 % | $0,50 | $0,52 | $0,47 | 23,10K |
| 2026-06-24 | $0,52 | +7,00 % | $0,50 | $0,55 | $0,49 | 64,00K |
| 2026-06-23 | $0,49 | +0,21 % | $0,48 | $0,51 | $0,46 | 72,40K |
| 2026-06-22 | $0,49 | -4,53 % | $0,53 | $0,57 | $0,48 | 88,50K |
| 2026-06-18 | $0,51 | -9,77 % | $0,55 | $0,56 | $0,50 | 107,10K |
| 2026-06-17 | $0,56 | +6,23 % | $0,53 | $0,57 | $0,53 | 96,50K |
| 2026-06-16 | $0,53 | -15,20 % | $0,58 | $0,59 | $0,51 | 209,50K |
| 2026-06-15 | $0,63 | -3,25 % | $0,64 | $0,69 | $0,60 | 498,60K |
| 2026-06-12 | $0,65 | -9,52 % | $0,72 | $0,98 | $0,54 | 5,25M |
| 2026-06-11 | $0,71 | +7,85 % | $0,67 | $0,80 | $0,64 | 735,30K |
| 2026-06-10 | $0,66 | +3,92 % | $0,63 | $0,72 | $0,60 | 106,00K |
| 2026-06-09 | $0,64 | +1,27 % | $0,66 | $0,68 | $0,58 | 117,00K |
| 2026-06-08 | $0,63 | +5,36 % | $0,58 | $0,65 | $0,55 | 51,80K |
| 2026-06-05 | $0,60 | -3,24 % | $0,58 | $0,61 | $0,54 | 76,70K |
| 2026-06-04 | $0,62 | +4,93 % | $0,57 | $0,62 | $0,54 | 86,90K |
| 2026-06-03 | $0,59 | -10,23 % | $0,66 | $0,66 | $0,57 | 100,70K |
| 2026-06-02 | $0,65 | +2,50 % | $0,62 | $0,65 | $0,60 | 225,20K |
| 2026-06-01 | $0,64 | +2,08 % | $0,63 | $0,68 | $0,57 | 239,30K |
| 2026-05-29 | $0,63 | -18,28 % | $0,90 | $1,12 | $0,55 | 2,88M |
| 2026-05-28 | $0,77 | -1,54 % | $0,73 | $0,77 | $0,73 | 35,80K |
| 2026-05-27 | $0,78 | +3,73 % | $0,73 | $0,79 | $0,69 | 23,80K |
| 2026-05-26 | $0,75 | +3,31 % | $0,73 | $0,80 | $0,70 | 315,10K |
| 2026-05-22 | $0,73 | -0,55 % | $0,78 | $0,80 | $0,67 | 116,20K |