Scarica l'app Stockscreener
9.77
0.41%
-0.04
Storico Dei Prezzi Delle Azioni Di thyssenkrupp AG ADR (TKAMY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-30 | $9.85 | $9.68 | $0.17 | 117,938.0 | -2.59% |
| 2025-05-28 | $10.40 | $10.01 | $0.39 | 61,411.0 | -4.93% |
| 2025-05-27 | $10.56 | $10.31 | $0.25 | 99,406.0 | +7.54% |
| 2025-05-23 | $9.88 | $9.68 | $0.202 | 38,928.0 | +0.44% |
| 2025-05-22 | $9.80 | $9.68 | $0.12 | 18,745.0 | +0.43% |
| 2025-05-21 | $9.92 | $9.66 | $0.26 | 38,617.0 | -2.65% |
| 2025-05-20 | $10.13 | $9.88 | $0.25 | 66,193.0 | +6.29% |
| 2025-05-19 | $9.71 | $9.25 | $0.46 | 103,833.0 | +1.29% |
| 2025-05-16 | $9.42 | $9.02 | $0.40 | 89,422.0 | +0.32% |
| 2025-05-15 | $9.40 | $9.08 | $0.32 | 174,097.0 | -12.07% |
| 2025-05-14 | $10.62 | $10.46 | $0.16 | 37,215.0 | -1.22% |
| 2025-05-13 | $10.73 | $10.55 | $0.18 | 49,787.0 | -0.28% |
| 2025-05-12 | $11.55 | $10.62 | $0.93 | 80,887.0 | -7.29% |
| 2025-05-09 | $11.71 | $11.44 | $0.27 | 38,201.0 | -0.86% |
| 2025-05-08 | $11.90 | $11.57 | $0.33 | 39,832.0 | +0.96% |
| 2025-05-07 | $11.99 | $11.51 | $0.48 | 45,209.0 | -1.41% |
| 2025-05-06 | $11.86 | $11.53 | $0.33 | 50,493.0 | -0.30% |
| 2025-05-05 | $11.72 | $11.53 | $0.1925 | 68,019.0 | +0.26% |
| 2025-05-02 | $11.70 | $11.37 | $0.3265 | 42,250.0 | +2.64% |
thyssenkrupp AG ADR Stock (TKAMY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni thyssenkrupp AG ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TKAMY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni thyssenkrupp AG ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
thyssenkrupp AG ADR Storia dei prezzi delle azioni (TKAMY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $11.99 | $9.02 | $2.97 | 1,297,551.0 | -14.22% |
| 2025-04 | $11.58 | $8.46 | $3.12 | 1,923,804.0 | +10.37% |
| 2025-03 | $11.64 | $8.33 | $3.31 | 5,864,179.0 | +29.81% |
| 2025-02 | $8.20 | $4.61 | $3.59 | 2,408,821.0 | +56.94% |
| 2025-01 | $5.14 | $3.84 | $1.30 | 583,384.0 | +25.34% |
thyssenkrupp AG ADR Storia dei prezzi delle azioni (TKAMY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $4.64 | $4.01 | $0.63 | 177,514.0 | -1.45% |
| 2024-11 | $4.14 | $3.45 | $0.6885 | 386,793.0 | +20.35% |
| 2024-10 | $3.87 | $3.44 | $0.425 | 207,687.0 | -12.47% |
| 2024-09 | $3.93 | $3.08 | $0.85 | 207,384.0 | +8.56% |
| 2024-08 | $3.88 | $3.42 | $0.46 | 141,949.0 | -7.89% |
| 2024-07 | $4.74 | $3.75 | $0.99 | 244,684.0 | -10.27% |
| 2024-06 | $5.05 | $4.33 | $0.724 | 261,681.0 | -11.69% |
| 2024-05 | $5.39 | $4.92 | $0.475 | 111,729.0 | -1.20% |
| 2024-04 | $5.84 | $4.75 | $1.09 | 220,762.0 | -7.00% |
| 2024-03 | $5.45 | $4.93 | $0.52 | 303,346.0 | +4.82% |
| 2024-02 | $6.29 | $4.81 | $1.48 | 360,178.0 | -15.99% |
| 2024-01 | $6.99 | $6.10 | $0.89 | 129,886.0 | -11.67% |
thyssenkrupp AG ADR Storia dei prezzi delle azioni (TKAMY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $7.54 | $6.67 | $0.87 | 202,213.0 | -7.12% |
| 2023-11 | $7.73 | $6.82 | $0.908 | 98,504.0 | +8.13% |
| 2023-10 | $7.58 | $6.60 | $0.98 | 199,340.0 | -9.56% |
| 2023-09 | $8.03 | $6.92 | $1.11 | 240,121.0 | -0.77% |
| 2023-08 | $7.84 | $7.25 | $0.592 | 192,991.0 | -3.05% |
| 2023-07 | $8.32 | $7.48 | $0.845 | 101,310.0 | +1.04% |
| 2023-06 | $8.15 | $7.00 | $1.15 | 233,321.0 | +12.93% |
| 2023-05 | $7.68 | $6.78 | $0.905 | 449,680.0 | -3.47% |
| 2023-04 | $8.45 | $6.75 | $1.70 | 260,193.0 | +0.77% |
| 2023-03 | $7.82 | $6.55 | $1.27 | 119,111.0 | -4.66% |
| 2023-02 | $8.16 | $6.75 | $1.41 | 199,944.0 | -3.66% |
| 2023-01 | $8.22 | $6.12 | $2.10 | 257,240.0 | +29.83% |
0.42%
7.38%
Capitalizzazione:
|
Volume (24 ore):