Tronox Holdings Plc TROX
NYSE · Vereinigte Staaten · Prozessindustrie
$3,82-0,13 (-3,29 %)
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 | $3,82 | -3,29 % | $3,89 | $3,92 | $3,70 | 3,53M |
| 2026-09-30 | $3,95 | -1,00 % | $3,98 | $4,05 | $3,88 | 2,32M |
| 2026-09-29 | $3,99 | +0,50 % | $3,95 | $4,19 | $3,93 | 2,31M |
| 2026-09-28 | $3,97 | -1,49 % | $4,03 | $4,08 | $3,91 | 1,69M |
| 2026-09-25 | $4,03 | 0,00 % | $4,05 | $4,15 | $3,98 | 1,69M |
| 2026-09-24 | $4,03 | -6,28 % | $4,21 | $4,30 | $4,02 | 2,01M |
| 2026-09-23 | $4,30 | -2,27 % | $4,39 | $4,45 | $4,28 | 1,44M |
| 2026-09-22 | $4,40 | +2,09 % | $4,40 | $4,53 | $4,32 | 1,66M |
| 2026-09-21 | $4,31 | +2,38 % | $4,31 | $4,41 | $4,19 | 2,95M |
| 2026-09-18 | $4,21 | -1,41 % | $4,23 | $4,28 | $4,10 | 5,24M |
| 2026-09-17 | $4,27 | -0,47 % | $4,39 | $4,45 | $4,25 | 1,73M |
| 2026-09-16 | $4,29 | -2,05 % | $4,41 | $4,42 | $4,22 | 1,58M |
| 2026-09-15 | $4,38 | +1,39 % | $4,28 | $4,42 | $4,27 | 2,53M |
| 2026-09-14 | $4,32 | -2,26 % | $4,34 | $4,42 | $4,30 | 2,61M |
| 2026-09-11 | $4,42 | -3,70 % | $4,63 | $4,67 | $4,38 | 2,08M |
| 2026-09-10 | $4,59 | -1,29 % | $4,64 | $4,72 | $4,52 | 2,61M |
| 2026-09-09 | $4,65 | -3,13 % | $4,81 | $4,90 | $4,54 | 2,77M |
| 2026-09-08 | $4,80 | -0,21 % | $4,86 | $4,93 | $4,75 | 1,73M |
| 2026-09-04 | $4,81 | -1,43 % | $4,81 | $4,96 | $4,76 | 1,62M |
| 2026-09-03 | $4,88 | -4,69 % | $5,18 | $5,18 | $4,86 | 3,38M |
| 2026-09-02 | $5,12 | +1,59 % | $5,06 | $5,29 | $5,04 | 2,66M |
| 2026-09-01 | $5,04 | -4,73 % | $5,23 | $5,36 | $5,00 | 2,52M |
| 2026-08-31 | $5,29 | -2,04 % | $5,47 | $5,47 | $5,15 | 3,43M |
| 2026-08-28 | $5,40 | -1,64 % | $5,57 | $5,65 | $5,38 | 1,69M |
| 2026-08-27 | $5,49 | +0,37 % | $5,50 | $5,58 | $5,39 | 2,19M |
| 2026-08-26 | $5,47 | -0,73 % | $5,48 | $5,55 | $5,39 | 1,20M |
| 2026-08-25 | $5,51 | +2,23 % | $5,40 | $5,56 | $5,31 | 1,81M |
| 2026-08-24 | $5,39 | -3,06 % | $5,50 | $5,53 | $5,34 | 1,60M |
| 2026-08-21 | $5,56 | -0,89 % | $5,64 | $5,76 | $5,54 | 2,10M |
| 2026-08-20 | $5,61 | -2,09 % | $5,66 | $5,77 | $5,56 | 1,99M |
| 2026-08-19 | $5,73 | +3,43 % | $5,65 | $5,86 | $5,61 | 1,98M |
| 2026-08-18 | $5,54 | -4,15 % | $5,76 | $5,80 | $5,44 | 2,45M |
| 2026-08-17 | $5,78 | -3,02 % | $5,91 | $5,94 | $5,64 | 1,89M |
| 2026-08-14 | $5,96 | -0,67 % | $6,08 | $6,10 | $5,88 | 2,16M |
| 2026-08-13 | $6,00 | -2,76 % | $5,58 | $6,09 | $5,58 | 3,33M |
| 2026-08-12 | $6,17 | -3,44 % | $6,49 | $6,49 | $6,03 | 3,90M |
| 2026-08-11 | $6,39 | +2,73 % | $6,36 | $6,62 | $6,28 | 2,60M |
| 2026-08-10 | $6,22 | -4,45 % | $6,40 | $6,48 | $6,14 | 2,48M |
| 2026-08-07 | $6,51 | -6,33 % | $7,06 | $7,06 | $6,44 | 4,41M |
| 2026-08-06 | $6,95 | +18,80 % | $6,49 | $7,11 | $6,00 | 5,29M |
| 2026-08-05 | $5,85 | -1,52 % | $5,74 | $5,94 | $5,53 | 4,59M |
| 2026-08-04 | $5,94 | +4,21 % | $5,85 | $5,98 | $5,71 | 2,73M |
| 2026-08-03 | $5,70 | -2,40 % | $5,84 | $6,00 | $5,67 | 4,75M |
| 2026-07-31 | $5,84 | -6,71 % | $6,11 | $6,22 | $5,74 | 3,35M |
| 2026-07-30 | $6,26 | +3,30 % | $6,23 | $6,33 | $6,11 | 1,64M |
| 2026-07-29 | $6,06 | -1,46 % | $6,22 | $6,27 | $5,86 | 2,77M |
| 2026-07-28 | $6,15 | +0,82 % | $6,04 | $6,34 | $6,04 | 2,81M |
| 2026-07-27 | $6,10 | -2,24 % | $6,20 | $6,21 | $5,88 | 2,63M |
| 2026-07-24 | $6,24 | -2,19 % | $6,48 | $6,55 | $6,21 | 1,74M |
| 2026-07-23 | $6,38 | -3,63 % | $6,57 | $6,74 | $6,30 | 2,44M |
| 2026-07-22 | $6,62 | +2,00 % | $6,40 | $6,73 | $6,40 | 1,97M |
| 2026-07-21 | $6,49 | +9,08 % | $5,95 | $6,64 | $5,93 | 2,77M |
| 2026-07-20 | $5,95 | +1,88 % | $5,80 | $6,06 | $5,79 | 2,17M |
| 2026-07-17 | $5,84 | +1,21 % | $5,69 | $6,01 | $5,64 | 2,74M |
| 2026-07-16 | $5,77 | -4,94 % | $5,97 | $6,03 | $5,69 | 1,59M |
| 2026-07-15 | $6,07 | -1,94 % | $6,32 | $6,37 | $5,86 | 2,28M |
| 2026-07-14 | $6,19 | +1,14 % | $6,37 | $6,46 | $6,13 | 2,11M |
| 2026-07-13 | $6,12 | -0,33 % | $6,01 | $6,46 | $5,98 | 2,85M |
| 2026-07-10 | $6,14 | +0,49 % | $6,20 | $6,23 | $6,05 | 1,39M |
| 2026-07-09 | $6,11 | +1,50 % | $6,21 | $6,28 | $6,09 | 1,74M |
| 2026-07-08 | $6,02 | -1,63 % | $6,13 | $6,28 | $5,92 | 2,28M |
| 2026-07-07 | $6,12 | +1,49 % | $5,96 | $6,20 | $5,84 | 2,22M |
| 2026-07-06 | $6,03 | -2,90 % | $6,18 | $6,18 | $5,90 | 2,46M |
| 2026-07-02 | $6,21 | -3,57 % | $6,45 | $6,59 | $6,12 | 2,43M |
| 2026-07-01 | $6,44 | +2,22 % | $6,24 | $6,69 | $6,19 | 3,14M |
| 2026-06-30 | $6,30 | -2,17 % | $6,56 | $6,71 | $6,24 | 2,86M |
| 2026-06-29 | $6,44 | -3,74 % | $6,63 | $6,66 | $6,28 | 3,13M |
| 2026-06-26 | $6,69 | -2,19 % | $6,61 | $6,73 | $6,47 | 4,49M |
| 2026-06-25 | $6,84 | -0,15 % | $6,78 | $6,92 | $6,48 | 3,54M |
| 2026-06-24 | $6,85 | +2,54 % | $6,51 | $6,93 | $6,37 | 3,87M |
| 2026-06-23 | $6,68 | -8,99 % | $7,07 | $7,24 | $6,65 | 2,42M |
| 2026-06-22 | $7,34 | -0,81 % | $7,34 | $7,41 | $7,08 | 2,27M |
| 2026-06-18 | $7,40 | -2,25 % | $7,70 | $7,71 | $7,31 | 5,73M |
| 2026-06-17 | $7,57 | -0,26 % | $7,58 | $8,07 | $7,48 | 2,71M |
| 2026-06-16 | $7,59 | -5,48 % | $8,00 | $8,05 | $7,45 | 2,10M |
| 2026-06-15 | $8,03 | +0,12 % | $8,17 | $8,19 | $7,92 | 2,47M |
| 2026-06-12 | $8,02 | +3,62 % | $7,86 | $8,36 | $7,68 | 2,22M |
| 2026-06-11 | $7,74 | +8,25 % | $7,58 | $7,81 | $7,48 | 2,39M |
| 2026-06-10 | $7,15 | +0,99 % | $7,14 | $7,29 | $7,04 | 1,83M |
| 2026-06-09 | $7,08 | -3,01 % | $7,39 | $7,46 | $6,79 | 3,34M |
| 2026-06-08 | $7,30 | -0,54 % | $7,50 | $7,50 | $7,06 | 2,67M |
| 2026-06-05 | $7,34 | -6,02 % | $7,70 | $7,70 | $7,21 | 2,36M |
| 2026-06-04 | $7,81 | -3,22 % | $7,88 | $7,93 | $7,68 | 2,07M |
| 2026-06-03 | $8,07 | -5,28 % | $8,43 | $8,55 | $8,06 | 1,87M |
| 2026-06-02 | $8,52 | +5,97 % | $8,07 | $8,68 | $8,03 | 2,71M |
| 2026-06-01 | $8,04 | +1,13 % | $7,93 | $8,11 | $7,64 | 2,70M |
| 2026-05-29 | $7,95 | -4,22 % | $8,25 | $8,29 | $7,83 | 2,69M |
| 2026-05-28 | $8,30 | +6,27 % | $7,76 | $8,40 | $7,73 | 2,23M |
| 2026-05-27 | $7,81 | +2,09 % | $7,61 | $7,94 | $7,55 | 2,85M |
| 2026-05-26 | $7,65 | +1,32 % | $7,65 | $7,77 | $7,51 | 2,58M |