Tinexta (TNXT)

13,66

1,64

(13,64%)

Geschlossen 18 Juli 5:30PM

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	1.27	10.2502017756	12.39	14.1	11.77	142258	12.07473873	DE
4	2.88	26.7161410019	10.78	14.1	10.7	216032	11.985825	DE
12	4.475	48.7207403375	9.185	14.1	9.085	196233	11.33038131	DE
26	5.785	73.4603174603	7.875	14.1	7.4	227110	9.65226333	DE
52	-3.49	-20.3498542274	17.15	17.25	7.325	185152	9.71180363	DE
156	-8.32	-37.8525932666	21.98	26.68	7.325	102248	13.56987977	DE
260	-0.38	-2.70655270655	14.04	44.06	7.325	109477	18.85594329	DE

Ihr Hub für Echtzeit-Streaming-Zitate, Ideen und Live-Diskussionen

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752767700	12.02	0.15	1.26	12.08	12.15	11.83	133852
1752681300	11.87	-0.03	-0.25	11.84	12	11.77	127545
1752594900	11.9	-0.25	-2.06	12.3	12.3	11.9	132794
1752508500	12.15	-0.15	-1.22	12.06	12.27	12.03	98569
1752249300	12.3	-0.16	-1.28	12.39	12.39	12.12	218529
1752162900	12.46	-0.05	-0.40	12.56	12.61	12.31	79114
1752076500	12.51	0.28	2.29	12.15	12.55	12.15	128221
1751990100	12.23	0.17	1.41	12.04	12.33	12.04	133653
1751903700	12.06	-0.09	-0.74	12.18	12.33	12.06	117874
1751644500	12.15	-0.39	-3.11	12.45	12.45	12.13	89615
1751558100	12.54	0.41	3.38	12.24	12.74	12.1	193870
1751471700	12.13	-0.27	-2.18	12.45	12.49	12.02	138775
1751385300	12.4	0.02	0.16	12.4	12.55	12.15	144699
1751298900	12.38	-0.19	-1.51	12.69	12.69	12.18	167660
1751039700	12.57	0.37	3.03	12.29	12.58	12.1	206021
1750953300	12.2	0.04	0.33	12.39	12.57	12.08	347117
1750866900	12.16	0.24	2.01	11.9	12.25	11.68	332247
1750780500	11.92	1.22	11.40	11.3	12.14	11.2	886269
1750694100	10.7	-0.51	-4.55	11.03	11.35	10.7	337150
1750434900	11.21	0.56	5.26	10.78	11.36	10.74	307070
1750348500	10.65	0.03	0.28	10.55	10.69	10.38	168860
1750262100	10.62	0.11	1.05	10.5	10.77	10.42	113761
1750175700	10.51	-0.09	-0.85	10.66	10.66	10.33	61158
1750089300	10.6	0.18	1.73	10.51	10.76	10.5	90548
1749830100	10.42	-0.2	-1.88	10.4	10.55	10.21	237204
1749743700	10.62	-0.02	-0.19	10.55	10.78	10.45	154792
1749657300	10.64	-0.33	-3.01	10.97	10.97	10.64	130172
1749570900	10.97	0.12	1.11	10.86	10.97	10.73	109015
1749484500	10.85	0.02	0.18	10.85	11.05	10.79	103087
1749225300	10.83	-0.29	-2.61	11.1	11.16	10.75	161313
1749138900	11.12	-0.1	-0.89	11.16	11.37	10.95	180866
1749052500	11.22	-0.44	-3.77	11.88	11.88	11.22	170471
1748966100	11.66	0.35	3.09	11.33	11.86	11.08	191789
1748879700	11.31	-0.51	-4.31	11.51	11.78	11	203845
1748620500	11.82	-0.11	-0.92	11.85	12.17	11.82	157402
1748534100	11.93	-0.1	-0.83	12.17	12.32	11.8	227395
1748447700	12.03	-0.05	-0.41	12.08	12.18	11.91	171349
1748361300	12.08	0.51	4.41	11.58	12.11	11.53	464241
1748274900	11.57	0.15	1.31	11.8	11.8	11.42	151568
1748015700	11.42	-0.19	-1.64	11.73	11.87	11.12	337393
1747929300	11.61	-0.01	-0.09	11.59	11.77	11.36	206970
1747842900	11.62	-0.26	-2.19	11.75	11.78	11.35	310623
1747756500	11.88	1.44	13.79	10.57	11.88	10.32	544138
1747670100	10.44	-0.03	-0.29	10.5	10.77	10.1	175807
1747410900	10.47	0.11	1.06	10.8	11.06	9.935	393723
1747324500	10.36	-0.19	-1.80	10.5	10.53	10.24	115324
1747238100	10.55	-0.23	-2.13	10.83	10.89	10.47	169457
1747151700	10.78	0.34	3.26	10.48	10.88	10.38	243051
1747065300	10.44	0.25	2.45	10.35	10.57	10.21	207822
1746806100	10.19	0.19	1.90	10.08	10.28	9.975	153415
1746719700	10	0.27	2.77	9.625	10.06	9.625	151713
1746633300	9.73	-0.07	-0.66	9.77	9.825	9.635	85625
1746546900	9.795	0.15	1.50	9.7	9.895	9.51	103747
1746460500	9.65	-0.31	-3.06	9.98	9.98	9.525	173991
1746201300	9.955	0.59	6.24	9.5	9.955	9.5	205121
1746028500	9.3699999	-0.11	-1.11	9.74	9.74	9.085	103104
1745942100	9.475	0.11	1.12	9.38	9.75	9.365	114714
1745855700	9.3699999	-0.06	-0.58	9.45	9.65	9.35	106054
1745596500	9.425	0.24	2.61	9.185	9.48	9.185	106468
1745510100	9.185	0.23	2.57	8.875	9.2899999	8.875	101445
1745423700	8.955	0.36	4.13	8.8	9.09	8.755	159845
1745337300	8.6	0.14	1.65	8.49	8.6	8.325	88656