Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,87 | 4,03 | 3,79 | 4,01 | 0,25% | 74.724,00 |
| 06.03.2026 | 3,85 | 4,05 | 3,79 | 4,00 | 2,04% | 74.724,00 |
| 05.03.2026 | 4,02 | 4,03 | 3,80 | 3,92 | -3,45% | 74.724,00 |
| 04.03.2026 | 4,13 | 4,15 | 4,00 | 4,06 | -0,25% | 1.637.464,00 |
| 03.03.2026 | 4,29 | 4,29 | 3,86 | 4,07 | -10,15% | 5.064.550,00 |
| 02.03.2026 | 4,25 | 4,56 | 4,21 | 4,53 | 2,26% | 3.264.865,00 |
| 27.02.2026 | 4,41 | 4,46 | 4,26 | 4,43 | -0,89% | 2.505.167,00 |
| 26.02.2026 | 4,40 | 4,48 | 4,24 | 4,47 | 2,29% | 2.362.804,00 |
| 25.02.2026 | 4,44 | 4,55 | 4,33 | 4,37 | -0,23% | 3.376.092,00 |
| 24.02.2026 | 3,93 | 4,38 | 3,88 | 4,38 | 9,23% | 4.223.641,00 |
| 23.02.2026 | 3,79 | 4,05 | 3,66 | 4,01 | 2,56% | 6.149.916,00 |
| 20.02.2026 | 3,73 | 3,91 | 3,55 | 3,91 | 6,83% | 19.162.287,00 |
| 19.02.2026 | 3,62 | 3,67 | 3,42 | 3,66 | -2,92% | 5.781.352,00 |
| 18.02.2026 | 3,77 | 3,90 | 3,65 | 3,77 | 2,17% | 7.052.431,00 |
| 17.02.2026 | 3,98 | 4,03 | 3,56 | 3,69 | -12,56% | 7.219.040,00 |
| 13.02.2026 | 4,20 | 4,45 | 4,17 | 4,22 | -1,40% | 2.649.256,00 |
| 12.02.2026 | 4,59 | 4,59 | 4,21 | 4,28 | -6,55% | 3.260.982,00 |
| 11.02.2026 | 4,63 | 4,78 | 4,40 | 4,58 | 0,66% | 3.064.897,00 |
| 10.02.2026 | 4,71 | 4,73 | 4,53 | 4,55 | -4,21% | 2.212.710,00 |
| 09.02.2026 | 4,68 | 4,79 | 4,48 | 4,75 | 1,71% | 3.208.812,00 |
| 06.02.2026 | 4,77 | 4,83 | 4,53 | 4,67 | 3,55% | 3.439.056,00 |
| 05.02.2026 | 4,91 | 5,01 | 4,46 | 4,51 | -12,26% | 4.861.077,00 |
| 04.02.2026 | 5,92 | 5,92 | 4,95 | 5,14 | -10,14% | 6.101.814,00 |
| 03.02.2026 | 5,22 | 5,75 | 5,08 | 5,72 | 15,79% | 7.468.397,00 |
| 02.02.2026 | 5,22 | 5,39 | 4,93 | 4,94 | -1,98% | 4.453.980,00 |
| 30.01.2026 | 5,61 | 5,84 | 5,01 | 5,04 | -16,14% | 8.534.911,00 |
| 29.01.2026 | 6,67 | 6,82 | 5,93 | 6,01 | -12,65% | 10.771.408,00 |
| 28.01.2026 | 7,00 | 7,25 | 6,75 | 6,88 | -0,15% | 12.529.502,00 |
| 27.01.2026 | 6,62 | 6,95 | 5,87 | 6,89 | 5,67% | 13.629.555,00 |
| 26.01.2026 | 7,15 | 7,15 | 6,41 | 6,52 | 4,99% | 19.770.029,00 |
| 23.01.2026 | 5,88 | 6,33 | 5,73 | 6,21 | 7,25% | 5.727.241,00 |
| 22.01.2026 | 5,54 | 5,99 | 5,50 | 5,79 | 5,66% | 5.501.153,00 |
| 21.01.2026 | 5,80 | 5,89 | 5,36 | 5,48 | -4,36% | 4.833.805,00 |
| 20.01.2026 | 5,58 | 5,87 | 5,54 | 5,73 | 3,99% | 5.868.812,00 |
| 16.01.2026 | 5,64 | 5,64 | 5,32 | 5,51 | -2,65% | 3.571.462,00 |
| 15.01.2026 | 5,85 | 5,88 | 5,44 | 5,66 | 0,53% | 3.520.693,00 |
| 14.01.2026 | 5,28 | 5,70 | 5,14 | 5,63 | 8,06% | 5.592.353,00 |
| 13.01.2026 | 5,44 | 5,49 | 5,12 | 5,21 | -1,70% | 2.797.934,00 |
| 12.01.2026 | 5,45 | 5,59 | 5,22 | 5,30 | 2,51% | 4.158.211,00 |
| 09.01.2026 | 5,17 | 5,25 | 5,01 | 5,17 | 1,57% | 3.009.989,00 |
| 08.01.2026 | 5,00 | 5,12 | 4,88 | 5,09 | -0,39% | 3.111.082,00 |
| 07.01.2026 | 5,12 | 5,43 | 5,03 | 5,11 | 0,59% | 6.723.567,00 |
| 06.01.2026 | 4,87 | 5,09 | 4,74 | 5,08 | 5,83% | 4.906.237,00 |
| 05.01.2026 | 4,67 | 4,96 | 4,63 | 4,80 | 4,58% | 4.348.306,00 |