Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 4,39 | 4,60 | 4,37 | 4,59 | 6,50% | 2.670.434,00 |
| 31.12.2025 | 4,26 | 4,43 | 4,23 | 4,31 | 0,00% | 2.852.698,00 |
| 30.12.2025 | 4,50 | 4,50 | 4,27 | 4,31 | -3,36% | 4.239.365,00 |
| 29.12.2025 | 4,56 | 4,69 | 4,35 | 4,46 | -4,09% | 3.040.235,00 |
| 26.12.2025 | 4,95 | 4,95 | 4,60 | 4,65 | -5,30% | 2.120.520,00 |
| 24.12.2025 | 4,84 | 4,96 | 4,74 | 4,91 | 1,45% | 2.494.844,00 |
| 23.12.2025 | 4,77 | 4,93 | 4,68 | 4,84 | 1,04% | 2.945.631,00 |
| 22.12.2025 | 4,71 | 4,92 | 4,63 | 4,79 | 3,01% | 3.748.268,00 |
| 19.12.2025 | 4,45 | 4,77 | 4,43 | 4,65 | 4,49% | 3.731.907,00 |
| 18.12.2025 | 4,47 | 4,71 | 4,38 | 4,45 | 3,01% | 3.144.798,00 |
| 17.12.2025 | 4,47 | 4,78 | 4,28 | 4,32 | -2,26% | 3.717.423,00 |
| 16.12.2025 | 4,35 | 4,57 | 4,33 | 4,42 | -0,67% | 2.291.198,00 |
| 15.12.2025 | 4,72 | 4,81 | 4,36 | 4,45 | -4,51% | 2.925.502,00 |
| 12.12.2025 | 4,81 | 4,86 | 4,58 | 4,66 | -3,32% | 3.121.057,00 |
| 11.12.2025 | 4,50 | 4,84 | 4,39 | 4,82 | 6,87% | 4.226.988,00 |
| 10.12.2025 | 4,49 | 4,56 | 4,33 | 4,51 | 0,22% | 2.965.669,00 |
| 09.12.2025 | 4,41 | 4,68 | 4,30 | 4,50 | 0,00% | 2.835.869,00 |
| 08.12.2025 | 4,66 | 4,70 | 4,34 | 4,50 | -3,43% | 3.115.311,00 |
| 05.12.2025 | 4,95 | 4,99 | 4,61 | 4,66 | -0,85% | 4.763.582,00 |
| 04.12.2025 | 4,49 | 4,77 | 4,42 | 4,70 | 3,75% | 3.821.779,00 |
| 03.12.2025 | 4,56 | 4,56 | 4,33 | 4,53 | -0,88% | 3.201.814,00 |
| 02.12.2025 | 4,49 | 4,62 | 4,21 | 4,57 | 2,47% | 4.066.183,00 |
| 01.12.2025 | 4,27 | 4,48 | 4,13 | 4,46 | 4,21% | 3.882.948,00 |
| 28.11.2025 | 4,07 | 4,31 | 4,04 | 4,28 | 7,81% | 2.899.159,00 |
| 26.11.2025 | 3,99 | 4,04 | 3,90 | 3,97 | -0,75% | 2.880.438,00 |
| 25.11.2025 | 3,98 | 4,03 | 3,83 | 4,00 | 0,25% | 2.535.735,00 |
| 24.11.2025 | 4,37 | 4,42 | 3,83 | 3,99 | -6,56% | 7.166.567,00 |
| 21.11.2025 | 3,95 | 4,54 | 3,87 | 4,27 | 7,29% | 21.570.731,00 |
| 20.11.2025 | 4,39 | 4,40 | 3,98 | 3,98 | -6,13% | 6.843.045,00 |
| 19.11.2025 | 4,08 | 4,42 | 4,07 | 4,24 | 6,27% | 7.217.378,00 |
| 18.11.2025 | 3,91 | 4,13 | 3,90 | 3,99 | 0,25% | 5.005.814,00 |
| 17.11.2025 | 3,49 | 4,06 | 3,43 | 3,98 | 13,07% | 7.851.850,00 |
| 14.11.2025 | 3,46 | 3,82 | 3,40 | 3,52 | -8,33% | 3.799.768,00 |
| 13.11.2025 | 3,99 | 4,14 | 3,78 | 3,84 | -4,71% | 4.910.129,00 |
| 12.11.2025 | 3,91 | 4,16 | 3,83 | 4,03 | 2,54% | 4.845.059,00 |
| 11.11.2025 | 3,90 | 3,94 | 3,70 | 3,93 | -0,25% | 4.003.327,00 |
| 10.11.2025 | 4,12 | 4,13 | 3,82 | 3,94 | -2,96% | 4.749.258,00 |
| 07.11.2025 | 3,90 | 4,11 | 3,75 | 4,06 | 2,27% | 5.380.885,00 |
| 06.11.2025 | 4,13 | 4,13 | 3,88 | 3,97 | -0,75% | 4.398.932,00 |
| 05.11.2025 | 4,00 | 4,18 | 3,88 | 4,00 | 0,00% | 3.610.275,00 |
| 04.11.2025 | 3,81 | 4,20 | 3,79 | 4,00 | -2,68% | 6.303.637,00 |
| 03.11.2025 | 4,13 | 4,35 | 4,04 | 4,11 | -7,64% | 7.222.791,00 |
| 31.10.2025 | 4,77 | 4,79 | 4,35 | 4,45 | -6,90% | 6.634.848,00 |
| 30.10.2025 | 4,92 | 4,97 | 4,60 | 4,78 | 0,84% | 7.268.926,00 |
| 29.10.2025 | 4,81 | 4,88 | 4,58 | 4,74 | -3,46% | 6.645.007,00 |
| 28.10.2025 | 4,90 | 5,10 | 4,70 | 4,91 | -1,60% | 8.244.144,00 |
| 27.10.2025 | 5,42 | 5,46 | 4,84 | 4,99 | -16,69% | 14.188.227,00 |
| 24.10.2025 | 5,49 | 6,25 | 5,44 | 5,99 | 15,86% | 17.335.769,00 |
| 23.10.2025 | 5,15 | 5,55 | 5,06 | 5,17 | 0,19% | 7.872.117,00 |
| 22.10.2025 | 5,16 | 5,55 | 4,72 | 5,16 | -7,19% | 13.813.630,00 |
| 21.10.2025 | 6,00 | 6,06 | 5,54 | 5,56 | -9,74% | 11.653.304,00 |
| 20.10.2025 | 6,83 | 6,84 | 6,00 | 6,16 | -4,64% | 15.246.193,00 |
| 17.10.2025 | 6,58 | 7,27 | 6,36 | 6,46 | -9,01% | 15.852.875,00 |
| 16.10.2025 | 8,88 | 9,02 | 7,01 | 7,10 | -16,08% | 31.940.656,00 |
| 15.10.2025 | 9,94 | 10,00 | 7,81 | 8,46 | -20,19% | 44.723.035,00 |
| 14.10.2025 | 8,00 | 11,29 | 7,00 | 10,60 | 61,59% | 151.166.069,00 |
| 13.10.2025 | 6,80 | 7,10 | 6,30 | 6,56 | 10,62% | 27.691.818,00 |
| 10.10.2025 | 6,80 | 7,17 | 5,93 | 5,93 | -9,47% | 35.739.124,00 |
| 09.10.2025 | 6,87 | 6,90 | 6,46 | 6,55 | 3,80% | 22.978.458,00 |
| 08.10.2025 | 7,22 | 7,25 | 6,28 | 6,31 | -2,92% | 48.088.588,00 |
| 07.10.2025 | 7,23 | 7,98 | 5,96 | 6,50 | 211,00% | 212.412.000,00 |
| 06.10.2025 | 2,09 | 2,21 | 2,09 | 2,09 | 0,00% | 42.424.303,00 |
| 02.10.2025 | 2,31 | 2,33 | 2,00 | 2,09 | -8,33% | 810.994,00 |
| 01.10.2025 | 2,15 | 2,48 | 2,12 | 2,28 | 8,57% | 1.616.010,00 |
| 30.09.2025 | 2,14 | 2,15 | 2,02 | 2,10 | -1,41% | 457.711,00 |
| 29.09.2025 | 2,08 | 2,14 | 2,05 | 2,13 | 3,40% | 376.101,00 |
| 26.09.2025 | 2,16 | 2,16 | 2,05 | 2,06 | -4,63% | 454.272,00 |
| 25.09.2025 | 2,13 | 2,16 | 2,07 | 2,16 | 1,89% | 403.473,00 |
| 24.09.2025 | 2,09 | 2,15 | 2,07 | 2,12 | 1,92% | 473.722,00 |
| 23.09.2025 | 2,13 | 2,17 | 2,05 | 2,08 | -3,26% | 309.158,00 |
| 22.09.2025 | 2,07 | 2,17 | 2,00 | 2,15 | 6,44% | 608.708,00 |