Thyssenkrupp AG ADR (TKAMY)

TKAMY
🏛️ Vereinigte Staaten →
13.77
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 10.90 10.90 10.89 10.89 0.0M
2021-12-30 11.02 11.02 10.88 10.88 0.0M
2021-12-29 11.00 11.02 10.96 11.02 0.0M
2021-12-28 11.09 11.09 10.83 10.85 0.0M
2021-12-27 10.93 10.93 10.73 10.80 0.0M
2021-12-23 10.95 10.95 10.69 10.73 0.0M
2021-12-22 10.33 10.47 10.33 10.47 0.0M
2021-12-21 10.26 10.29 10.25 10.25 0.0M
2021-12-20 10.46 10.46 10.16 10.26 0.0M
2021-12-17 10.84 10.84 10.40 10.40 0.0M
2021-12-16 10.60 10.60 10.60 10.60 0.0M
2021-12-15 10.59 10.72 10.57 10.72 0.0M
2021-12-14 10.62 10.89 10.62 10.83 0.0M
2021-12-13 10.60 10.61 10.58 10.59 0.0M
2021-12-10 10.63 10.63 10.54 10.58 0.0M
2021-12-09 10.56 10.69 10.48 10.69 0.0M
2021-12-08 10.70 10.80 10.66 10.80 0.0M
2021-12-07 10.65 10.73 10.64 10.64 0.1M
2021-12-06 10.34 10.48 10.32 10.48 0.0M
2021-12-03 10.67 10.67 10.38 10.46 0.0M
2021-12-02 10.73 10.98 10.73 10.97 0.0M
2021-12-01 11.18 11.26 10.91 10.91 0.0M
2021-11-30 10.94 11.18 10.88 11.02 0.0M
2021-11-29 11.42 11.42 11.18 11.27 0.0M
2021-11-26 11.16 11.16 10.98 11.02 0.0M
2021-11-24 11.84 11.91 11.84 11.90 0.0M
2021-11-23 11.88 11.99 11.86 11.95 0.1M
2021-11-22 12.53 12.70 11.86 11.89 0.0M
2021-11-19 12.19 12.39 12.15 12.33 0.0M
2021-11-18 12.14 12.32 12.00 12.30 0.1M
2021-11-17 11.60 11.72 11.49 11.49 0.0M
2021-11-16 11.68 11.87 11.58 11.66 0.0M
2021-11-15 9.95 10.66 9.92 10.44 0.0M
2021-11-12 10.23 10.35 10.18 10.18 0.0M
2021-11-11 10.50 10.50 10.47 10.49 0.0M
2021-11-10 10.29 10.29 10.25 10.26 0.0M
2021-11-09 10.46 10.46 10.46 10.46 0.0M
2021-11-08 10.70 10.81 10.65 10.65 0.0M
2021-11-05 10.41 10.45 10.29 10.38 0.0M
2021-11-04 10.36 10.36 10.22 10.22 0.0M
2021-11-03 10.14 10.18 10.13 10.13 0.0M
2021-11-02 10.24 10.26 10.24 10.25 0.0M
2021-11-01 10.66 10.68 10.59 10.61 0.0M
2021-10-29 10.33 10.33 10.31 10.31 0.0M
2021-10-28 10.25 10.48 10.25 10.41 0.0M
2021-10-27 10.35 10.42 10.35 10.39 0.0M
2021-10-26 10.55 10.55 10.44 10.46 0.0M
2021-10-25 10.20 10.27 10.20 10.27 0.0M
2021-10-22 9.99 10.02 9.99 10.00 0.0M
2021-10-21 9.95 9.95 9.88 9.89 0.0M
2021-10-20 10.05 10.08 10.05 10.05 0.0M
2021-10-19 10.10 10.21 10.10 10.12 0.0M
2021-10-18 10.15 10.21 10.15 10.21 0.0M
2021-10-15 10.12 10.19 10.12 10.13 0.0M
2021-10-14 10.03 10.04 9.98 9.98 0.0M
2021-10-13 9.83 9.83 9.83 9.83 0.0M
2021-10-12 9.83 9.83 9.77 9.81 0.0M
2021-10-11 9.86 9.86 9.73 9.73 0.0M
2021-10-08 9.41 9.42 9.38 9.38 0.0M
2021-10-07 9.35 9.51 9.35 9.44 0.0M
2021-10-06 9.40 9.40 9.13 9.26 0.0M
2021-10-05 9.98 10.14 9.98 10.10 0.1M
2021-10-04 10.12 10.12 9.99 10.03 0.0M
2021-10-01 10.31 10.36 10.31 10.35 0.0M
2021-09-30 10.48 10.55 10.48 10.55 0.0M
2021-09-29 10.51 10.51 10.50 10.51 0.0M
2021-09-28 10.59 10.59 10.41 10.41 0.0M
2021-09-27 10.71 10.72 10.65 10.67 0.0M
2021-09-23 10.25 10.36 10.25 10.36 0.0M
2021-09-22 10.24 10.27 10.21 10.26 0.0M
2021-09-21 10.01 10.01 9.86 9.99 0.0M
2021-09-20 10.04 10.06 9.99 10.01 0.0M
2021-09-17 10.78 10.81 10.65 10.68 0.0M
2021-09-16 10.69 10.76 10.67 10.75 0.0M
2021-09-15 11.02 11.08 11.01 11.08 0.0M
2021-09-14 11.16 11.16 10.97 11.00 0.1M
2021-09-13 11.02 11.10 10.99 11.07 0.0M
2021-09-10 10.82 10.85 10.78 10.78 0.0M
2021-09-09 10.64 10.78 10.64 10.75 0.0M
2021-09-08 10.68 10.68 10.59 10.65 0.0M
2021-09-07 10.80 10.82 10.79 10.79 0.0M
2021-09-03 10.86 10.87 10.72 10.75 0.0M
2021-09-02 11.04 11.05 10.99 10.99 0.0M
2021-09-01 11.01 11.09 11.00 11.08 0.0M
2021-08-31 11.15 11.19 10.99 11.10 0.0M
2021-08-30 10.91 11.04 10.91 11.00 0.0M
2021-08-27 10.61 10.76 10.61 10.75 0.0M
2021-08-26 10.70 10.74 10.59 10.61 0.0M
2021-08-25 10.62 10.65 10.55 10.59 0.0M
2021-08-24 10.55 10.55 10.47 10.50 0.0M
2021-08-23 10.15 10.16 10.09 10.09 0.0M
2021-08-20 9.91 9.97 9.88 9.97 0.0M
2021-08-19 9.90 9.96 9.88 9.93 0.0M
2021-08-18 10.00 10.23 10.00 10.23 0.0M
2021-08-17 10.25 10.31 10.08 10.14 0.0M
2021-08-16 10.15 10.20 10.13 10.20 0.0M
2021-08-13 10.22 10.28 10.21 10.24 0.0M
2021-08-12 10.11 10.11 9.99 10.07 0.0M
2021-08-11 9.80 10.00 9.78 9.95 0.0M
2021-08-10 10.36 10.48 10.36 10.46 0.0M
2021-08-09 10.21 10.31 10.21 10.30 0.0M
2021-08-06 10.36 10.38 10.30 10.31 0.0M
2021-08-05 10.15 10.20 10.15 10.18 0.0M
2021-08-04 10.04 10.04 10.00 10.00 0.0M
2021-08-03 9.90 10.04 9.89 10.04 0.0M
2021-08-02 10.12 10.12 9.87 9.92 0.0M
2021-07-30 10.12 10.12 10.03 10.03 0.0M
2021-07-29 10.29 10.37 10.21 10.29 0.0M
2021-07-28 10.00 10.11 9.96 10.10 0.0M
2021-07-27 9.94 10.01 9.93 10.01 0.0M
2021-07-26 9.95 10.10 9.95 10.06 0.0M
2021-07-23 9.75 9.75 9.66 9.72 0.0M
2021-07-22 9.62 9.62 9.55 9.57 0.0M
2021-07-21 9.43 9.59 9.43 9.59 0.0M
2021-07-20 8.99 9.30 8.96 9.24 0.1M
2021-07-19 9.20 9.20 9.04 9.10 0.0M
2021-07-16 9.83 9.83 9.57 9.57 0.0M
2021-07-15 9.81 9.98 9.80 9.83 0.0M
2021-07-14 10.44 10.44 10.31 10.40 0.0M
2021-07-13 10.38 10.38 10.23 10.26 0.0M
2021-07-12 10.38 10.42 10.35 10.39 0.0M
2021-07-09 10.51 10.71 10.49 10.67 0.0M
2021-07-08 10.24 10.29 10.07 10.27 0.0M
2021-07-07 10.32 10.43 10.24 10.29 0.0M
2021-07-06 10.57 10.57 10.26 10.34 0.0M
2021-07-02 10.76 10.76 10.58 10.69 0.0M
2021-07-01 10.70 10.70 10.61 10.63 0.0M
2021-06-30 10.41 10.50 10.41 10.50 0.0M
2021-06-29 10.54 10.54 10.47 10.54 0.0M
2021-06-28 10.63 10.63 10.44 10.45 0.0M
2021-06-25 10.66 10.70 10.64 10.66 0.1M
2021-06-24 10.20 10.37 10.15 10.36 0.0M
2021-06-23 10.07 10.26 10.07 10.21 0.0M
2021-06-22 9.91 10.11 9.88 10.06 0.1M
2021-06-21 10.02 10.21 10.00 10.09 0.0M
2021-06-18 10.03 10.13 10.00 10.04 0.0M
2021-06-17 10.79 10.79 10.36 10.45 0.1M
2021-06-16 11.09 11.09 10.82 10.85 0.1M
2021-06-15 11.61 11.61 11.38 11.47 0.2M
2021-06-14 12.37 12.40 12.32 12.34 0.1M
2021-06-11 12.16 12.28 12.02 12.20 0.1M
2021-06-10 12.10 12.17 11.99 12.08 0.1M
2021-06-09 11.86 11.86 11.81 11.83 0.0M
2021-06-08 11.79 11.93 11.79 11.91 0.0M
2021-06-07 11.65 11.68 11.55 11.68 0.0M
2021-06-04 11.78 11.78 11.73 11.74 0.0M
2021-06-03 11.69 11.79 11.67 11.79 0.0M
2021-06-02 11.76 11.88 11.75 11.81 0.0M
2021-06-01 12.11 12.12 12.05 12.11 0.0M
2021-05-28 11.66 11.82 11.66 11.81 0.0M
2021-05-27 11.89 11.96 11.83 11.86 0.0M
2021-05-26 11.56 11.82 11.56 11.82 0.0M
2021-05-25 11.85 11.85 11.64 11.67 0.0M
2021-05-24 11.84 11.93 11.84 11.92 0.0M
2021-05-21 11.75 11.76 11.70 11.70 0.0M
2021-05-20 11.70 11.89 11.60 11.88 0.0M
2021-05-19 11.46 11.78 11.46 11.65 0.0M
2021-05-18 12.00 12.00 11.75 11.78 0.0M
2021-05-17 11.77 11.82 11.70 11.79 0.0M
2021-05-14 11.72 11.78 11.50 11.78 0.0M
2021-05-13 11.63 11.76 11.61 11.68 0.0M
2021-05-12 12.38 12.49 12.07 12.08 0.1M
2021-05-11 12.39 13.13 12.39 13.07 0.1M
2021-05-10 14.17 14.25 14.08 14.11 0.0M
2021-05-07 13.64 13.90 13.64 13.89 0.0M
2021-05-06 13.46 13.73 13.46 13.73 0.0M
2021-05-05 12.95 13.24 12.95 13.14 0.0M
2021-05-04 13.01 13.01 12.93 12.99 0.0M
2021-05-03 13.55 13.55 13.31 13.41 0.0M
2021-04-30 13.57 13.69 13.40 13.40 0.0M
2021-04-29 14.06 14.06 13.52 13.58 0.0M
2021-04-28 13.53 13.57 13.39 13.50 0.0M
2021-04-27 13.27 13.35 13.23 13.35 0.0M
2021-04-26 13.39 13.48 13.37 13.43 0.0M
2021-04-23 12.86 13.05 12.86 13.04 0.0M
2021-04-22 12.77 12.83 12.60 12.65 0.0M
2021-04-21 12.60 12.78 12.54 12.78 0.0M
2021-04-20 13.13 13.13 12.71 12.78 0.0M
2021-04-19 13.65 13.65 13.45 13.45 0.0M
2021-04-16 13.71 13.76 13.70 13.76 0.0M
2021-04-15 13.65 13.65 13.53 13.53 0.0M
2021-04-14 13.48 13.69 13.48 13.65 0.0M
2021-04-13 13.30 13.30 13.22 13.27 0.0M
2021-04-12 13.32 13.32 13.17 13.18 0.0M
2021-04-09 13.23 13.23 13.14 13.23 0.0M
2021-04-08 13.57 13.69 13.54 13.60 0.0M
2021-04-07 13.72 13.86 13.72 13.84 0.0M
2021-04-06 13.99 13.99 13.92 13.95 0.0M
2021-04-05 14.20 14.20 13.72 13.72 0.0M
2021-04-01 13.70 13.71 13.42 13.48 0.0M
2021-03-31 13.35 13.46 13.33 13.33 0.0M
2021-03-30 13.27 13.57 13.26 13.48 0.0M
2021-03-29 12.99 13.09 12.89 12.96 0.0M
2021-03-26 12.79 12.94 12.75 12.90 0.0M
2021-03-25 12.00 12.32 11.98 12.32 0.0M
2021-03-24 12.35 12.51 12.31 12.31 0.0M
2021-03-23 12.69 12.69 12.14 12.15 0.0M
2021-03-22 12.90 12.90 12.63 12.71 0.0M
2021-03-19 12.66 12.97 12.61 12.97 0.0M
2021-03-18 13.01 13.13 12.82 12.82 0.0M
2021-03-17 13.22 13.32 13.03 13.29 0.0M
2021-03-16 13.40 13.44 13.23 13.36 0.0M
2021-03-15 14.11 14.11 13.86 13.90 0.0M
2021-03-12 14.00 14.23 13.95 14.23 0.0M
2021-03-11 14.17 14.35 14.17 14.24 0.0M
2021-03-10 13.81 13.92 13.73 13.92 0.0M
2021-03-09 13.75 13.98 13.67 13.98 0.0M
2021-03-08 14.08 14.22 14.01 14.22 0.0M
2021-03-05 14.22 14.29 13.81 14.17 0.0M
2021-03-04 13.85 13.92 13.52 13.52 0.1M
2021-03-03 14.13 14.38 14.07 14.29 0.0M
2021-03-02 13.73 13.87 13.72 13.79 0.0M
2021-03-01 13.76 13.82 13.68 13.78 0.0M
2021-02-26 13.63 13.67 13.41 13.41 0.0M
2021-02-25 14.00 14.00 13.57 13.57 0.1M
2021-02-24 13.80 14.00 13.70 14.00 0.1M
2021-02-23 13.74 13.85 13.41 13.68 0.0M
2021-02-22 13.54 13.95 13.54 13.95 0.0M
2021-02-19 13.58 13.68 13.51 13.54 0.0M
2021-02-18 13.31 13.32 13.09 13.19 0.1M
2021-02-17 14.01 14.01 12.40 12.85 0.1M
2021-02-16 13.91 14.20 13.91 14.15 0.0M
2021-02-12 13.11 13.28 13.11 13.22 0.0M
2021-02-11 13.10 13.10 12.85 12.90 0.0M
2021-02-10 13.01 13.16 12.80 12.84 0.1M
2021-02-09 12.12 12.22 11.94 12.16 0.0M
2021-02-08 12.38 12.39 12.26 12.26 0.0M
2021-02-05 11.77 11.77 11.69 11.73 0.0M
2021-02-04 11.80 11.88 11.62 11.64 0.0M
2021-02-03 11.53 11.66 11.53 11.66 0.0M
2021-02-02 11.80 11.96 11.71 11.92 0.0M
2021-02-01 11.93 11.94 11.45 11.59 0.0M
2021-01-29 11.78 11.80 11.48 11.62 0.0M
2021-01-28 11.76 11.87 11.61 11.69 0.0M
2021-01-27 11.30 11.31 10.77 11.04 0.1M
2021-01-26 11.82 11.82 11.58 11.60 0.0M
2021-01-25 11.53 11.58 11.27 11.30 0.0M
2021-01-22 11.64 11.74 11.61 11.65 0.0M
2021-01-21 11.99 11.99 11.76 11.83 0.0M
2021-01-20 11.75 11.75 11.56 11.60 0.0M
2021-01-19 11.90 11.91 11.64 11.73 0.0M
2021-01-15 11.19 11.21 11.06 11.06 0.0M
2021-01-14 11.26 11.51 11.26 11.47 0.1M
2021-01-13 11.27 11.27 11.03 11.09 0.0M
2021-01-12 11.47 11.56 11.39 11.56 0.0M
2021-01-11 10.72 10.84 10.72 10.81 0.0M
2021-01-08 10.74 10.90 10.70 10.86 0.0M
2021-01-07 11.14 11.20 11.08 11.14 0.0M
2021-01-06 10.72 10.85 10.70 10.77 0.0M
2021-01-05 10.05 10.24 10.00 10.20 0.0M
2021-01-04 10.26 10.36 9.85 9.96 0.0M