Tron Inc. TRON
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$1,41-0,01 (-1,06 %)
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 | $1,40 | -1,06 % | $1,43 | $1,44 | $1,40 | 41,56K |
| 2026-09-30 | $1,42 | +3,65 % | $1,39 | $1,45 | $1,38 | 578,60K |
| 2026-09-29 | $1,37 | -3,18 % | $1,44 | $1,44 | $1,35 | 627,40K |
| 2026-09-28 | $1,41 | -1,74 % | $1,44 | $1,44 | $1,40 | 434,80K |
| 2026-09-25 | $1,44 | -2,04 % | $1,47 | $1,47 | $1,42 | 513,70K |
| 2026-09-24 | $1,47 | 0,00 % | $1,44 | $1,48 | $1,41 | 520,60K |
| 2026-09-23 | $1,47 | -3,92 % | $1,53 | $1,53 | $1,46 | 605,60K |
| 2026-09-22 | $1,53 | +2,68 % | $1,49 | $1,57 | $1,48 | 441,90K |
| 2026-09-21 | $1,49 | -0,67 % | $1,58 | $1,60 | $1,48 | 946,00K |
| 2026-09-18 | $1,50 | +4,90 % | $1,46 | $1,53 | $1,44 | 1,78M |
| 2026-09-17 | $1,43 | 0,00 % | $1,44 | $1,47 | $1,42 | 512,50K |
| 2026-09-16 | $1,43 | +1,42 % | $1,46 | $1,47 | $1,40 | 551,40K |
| 2026-09-15 | $1,41 | -8,74 % | $1,55 | $1,55 | $1,40 | 1,10M |
| 2026-09-14 | $1,54 | -0,32 % | $1,54 | $1,60 | $1,54 | 586,10K |
| 2026-09-11 | $1,55 | +0,65 % | $1,56 | $1,60 | $1,54 | 1,01M |
| 2026-09-10 | $1,54 | -4,94 % | $1,58 | $1,61 | $1,53 | 750,20K |
| 2026-09-09 | $1,62 | +1,25 % | $1,62 | $1,66 | $1,57 | 741,20K |
| 2026-09-08 | $1,60 | +8,11 % | $1,53 | $1,63 | $1,51 | 933,60K |
| 2026-09-04 | $1,48 | -9,76 % | $1,60 | $1,65 | $1,48 | 1,04M |
| 2026-09-03 | $1,64 | +5,81 % | $1,57 | $1,69 | $1,55 | 987,60K |
| 2026-09-02 | $1,55 | -5,49 % | $1,67 | $1,67 | $1,50 | 1,12M |
| 2026-09-01 | $1,64 | -6,29 % | $1,73 | $1,76 | $1,58 | 2,76M |
| 2026-08-31 | $1,75 | -15,87 % | $1,99 | $2,03 | $1,65 | 2,97M |
| 2026-08-28 | $2,08 | -2,80 % | $2,18 | $2,27 | $2,07 | 1,17M |
| 2026-08-27 | $2,14 | -0,47 % | $2,21 | $2,23 | $2,07 | 971,00K |
| 2026-08-26 | $2,15 | +1,90 % | $2,08 | $2,22 | $2,08 | 928,80K |
| 2026-08-25 | $2,11 | +3,43 % | $2,01 | $2,14 | $1,95 | 778,40K |
| 2026-08-24 | $2,04 | +1,49 % | $2,02 | $2,13 | $1,96 | 2,42M |
| 2026-08-21 | $2,01 | +7,49 % | $1,94 | $2,40 | $1,88 | 9,46M |
| 2026-08-20 | $1,87 | +15,43 % | $1,67 | $1,87 | $1,60 | 1,37M |
| 2026-08-19 | $1,62 | +8,00 % | $1,50 | $1,71 | $1,50 | 1,39M |
| 2026-08-18 | $1,50 | 0,00 % | $1,50 | $1,55 | $1,46 | 495,50K |
| 2026-08-17 | $1,50 | -1,32 % | $1,52 | $1,54 | $1,48 | 465,50K |
| 2026-08-14 | $1,52 | -6,17 % | $1,59 | $1,61 | $1,51 | 654,60K |
| 2026-08-13 | $1,62 | +3,18 % | $1,56 | $1,66 | $1,56 | 397,90K |
| 2026-08-12 | $1,57 | +7,53 % | $1,47 | $1,60 | $1,47 | 1,01M |
| 2026-08-11 | $1,46 | -3,95 % | $1,53 | $1,53 | $1,45 | 402,20K |
| 2026-08-10 | $1,52 | 0,00 % | $1,53 | $1,53 | $1,47 | 251,30K |
| 2026-08-07 | $1,52 | +5,56 % | $1,46 | $1,52 | $1,46 | 228,90K |
| 2026-08-06 | $1,44 | -4,00 % | $1,51 | $1,51 | $1,43 | 298,70K |
| 2026-08-05 | $1,50 | +1,35 % | $1,47 | $1,52 | $1,45 | 344,80K |
| 2026-08-04 | $1,48 | -1,33 % | $1,51 | $1,54 | $1,48 | 314,80K |
| 2026-08-03 | $1,50 | +7,14 % | $1,44 | $1,54 | $1,42 | 373,30K |
| 2026-07-31 | $1,40 | -5,41 % | $1,48 | $1,48 | $1,38 | 636,80K |
| 2026-07-30 | $1,48 | +1,37 % | $1,46 | $1,52 | $1,46 | 372,30K |
| 2026-07-29 | $1,46 | -7,01 % | $1,57 | $1,61 | $1,46 | 701,30K |
| 2026-07-28 | $1,57 | +0,64 % | $1,54 | $1,60 | $1,51 | 405,10K |
| 2026-07-27 | $1,56 | +6,85 % | $1,48 | $1,59 | $1,48 | 509,90K |
| 2026-07-24 | $1,46 | -5,81 % | $1,55 | $1,56 | $1,46 | 568,50K |
| 2026-07-23 | $1,55 | +1,31 % | $1,50 | $1,59 | $1,50 | 365,50K |
| 2026-07-22 | $1,53 | +0,33 % | $1,50 | $1,57 | $1,50 | 523,70K |
| 2026-07-21 | $1,52 | +4,45 % | $1,45 | $1,55 | $1,45 | 422,20K |
| 2026-07-20 | $1,46 | +2,82 % | $1,43 | $1,50 | $1,42 | 550,50K |
| 2026-07-17 | $1,42 | +1,43 % | $1,36 | $1,45 | $1,35 | 322,70K |
| 2026-07-16 | $1,40 | -2,78 % | $1,42 | $1,45 | $1,38 | 435,40K |
| 2026-07-15 | $1,44 | -2,04 % | $1,50 | $1,56 | $1,40 | 437,90K |
| 2026-07-14 | $1,47 | +5,76 % | $1,39 | $1,50 | $1,39 | 408,30K |
| 2026-07-13 | $1,39 | -1,42 % | $1,39 | $1,43 | $1,37 | 240,20K |
| 2026-07-10 | $1,41 | -4,73 % | $1,47 | $1,48 | $1,38 | 505,40K |
| 2026-07-09 | $1,48 | +0,68 % | $1,47 | $1,50 | $1,43 | 347,10K |
| 2026-07-08 | $1,47 | -4,55 % | $1,51 | $1,53 | $1,45 | 520,20K |
| 2026-07-07 | $1,54 | -4,35 % | $1,59 | $1,63 | $1,53 | 454,40K |
| 2026-07-06 | $1,61 | -1,23 % | $1,65 | $1,68 | $1,59 | 371,60K |
| 2026-07-02 | $1,63 | +3,16 % | $1,61 | $1,72 | $1,58 | 564,60K |
| 2026-07-01 | $1,58 | -1,86 % | $1,59 | $1,65 | $1,53 | 759,30K |
| 2026-06-30 | $1,61 | +9,15 % | $1,48 | $1,65 | $1,48 | 913,50K |
| 2026-06-29 | $1,48 | -6,05 % | $1,56 | $1,59 | $1,41 | 1,18M |
| 2026-06-26 | $1,57 | +15,44 % | $1,35 | $1,61 | $1,35 | 7,38M |
| 2026-06-25 | $1,36 | -4,90 % | $1,45 | $1,46 | $1,35 | 1,03M |
| 2026-06-24 | $1,43 | -5,92 % | $1,51 | $1,51 | $1,41 | 648,20K |
| 2026-06-23 | $1,52 | -6,17 % | $1,55 | $1,60 | $1,48 | 849,30K |
| 2026-06-22 | $1,62 | -0,61 % | $1,65 | $1,69 | $1,53 | 955,20K |
| 2026-06-18 | $1,63 | -2,98 % | $1,69 | $1,72 | $1,63 | 1,30M |
| 2026-06-17 | $1,68 | -1,75 % | $1,72 | $1,78 | $1,66 | 354,20K |
| 2026-06-16 | $1,71 | -5,00 % | $1,82 | $1,85 | $1,70 | 360,50K |
| 2026-06-15 | $1,80 | +2,27 % | $1,80 | $1,88 | $1,80 | 548,00K |
| 2026-06-12 | $1,76 | -1,68 % | $1,79 | $1,85 | $1,74 | 479,30K |
| 2026-06-11 | $1,79 | +0,56 % | $1,76 | $1,82 | $1,67 | 678,80K |
| 2026-06-10 | $1,78 | 0,00 % | $1,78 | $1,87 | $1,76 | 359,20K |
| 2026-06-09 | $1,78 | -4,81 % | $1,84 | $1,89 | $1,73 | 757,60K |
| 2026-06-08 | $1,87 | +6,86 % | $1,81 | $1,90 | $1,77 | 610,40K |
| 2026-06-05 | $1,75 | -3,85 % | $1,81 | $1,81 | $1,71 | 821,70K |
| 2026-06-04 | $1,82 | -2,15 % | $1,80 | $1,88 | $1,76 | 572,30K |
| 2026-06-03 | $1,86 | -2,62 % | $1,85 | $1,88 | $1,82 | 522,50K |
| 2026-06-02 | $1,91 | -4,98 % | $1,95 | $2,00 | $1,82 | 1,34M |
| 2026-06-01 | $2,01 | +0,50 % | $2,00 | $2,08 | $1,95 | 452,20K |
| 2026-05-29 | $2,00 | -0,50 % | $2,01 | $2,03 | $1,93 | 507,20K |
| 2026-05-28 | $2,01 | -3,83 % | $2,05 | $2,08 | $1,97 | 600,10K |
| 2026-05-27 | $2,09 | -4,13 % | $2,14 | $2,22 | $2,08 | 702,30K |
| 2026-05-26 | $2,18 | +14,14 % | $1,93 | $2,20 | $1,93 | 1,35M |