2,980$
-1,97%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 3,07 | 3,10 | 2,93 | 2,98 | -1,97% | 99.480,00 |
| 05.10.2026 | 3,14 | 3,18 | 3,00 | 3,04 | -1,62% | 1.173.845,00 |
| 02.10.2026 | 3,15 | 3,19 | 3,05 | 3,09 | 0,98% | 1.109.028,00 |
| 01.10.2026 | 3,08 | 3,11 | 2,99 | 3,06 | -1,29% | 1.323.177,00 |
| 30.09.2026 | 3,15 | 3,22 | 3,09 | 3,10 | 0,00% | 1.190.677,00 |
| 29.09.2026 | 3,20 | 3,20 | 3,08 | 3,10 | -1,90% | 972.613,00 |
| 28.09.2026 | 3,10 | 3,23 | 3,08 | 3,16 | -1,25% | 980.501,00 |
| 25.09.2026 | 3,26 | 3,29 | 3,16 | 3,20 | -1,54% | 1.036.959,00 |
| 24.09.2026 | 3,26 | 3,30 | 3,23 | 3,25 | -1,81% | 1.229.526,00 |
| 23.09.2026 | 3,41 | 3,41 | 3,28 | 3,31 | -3,50% | 1.239.435,00 |
| 22.09.2026 | 3,35 | 3,44 | 3,30 | 3,43 | 2,69% | 1.233.862,00 |
| 21.09.2026 | 3,43 | 3,48 | 3,31 | 3,34 | 2,45% | 1.416.039,00 |
| 18.09.2026 | 3,24 | 3,29 | 3,16 | 3,26 | 0,62% | 1.198.623,00 |
| 17.09.2026 | 3,26 | 3,29 | 3,20 | 3,24 | 3,85% | 1.080.078,00 |
| 16.09.2026 | 3,21 | 3,26 | 3,05 | 3,12 | -2,19% | 1.012.216,00 |
| 15.09.2026 | 3,20 | 3,25 | 3,11 | 3,19 | -0,93% | 1.066.810,00 |
| 14.09.2026 | 3,30 | 3,33 | 3,13 | 3,22 | -1,53% | 1.755.126,00 |
| 11.09.2026 | 3,39 | 3,40 | 3,27 | 3,27 | -1,21% | 1.329.064,00 |
| 10.09.2026 | 3,46 | 3,47 | 3,28 | 3,31 | -5,70% | 1.859.890,00 |
| 09.09.2026 | 3,49 | 3,57 | 3,46 | 3,51 | 0,57% | 976.145,00 |
| 08.09.2026 | 3,36 | 3,59 | 3,36 | 3,49 | 5,76% | 1.624.040,00 |
| 04.09.2026 | 3,26 | 3,42 | 3,26 | 3,30 | 0,92% | 1.759.426,00 |
| 03.09.2026 | 3,55 | 3,56 | 3,23 | 3,27 | -6,03% | 1.334.732,00 |
| 02.09.2026 | 3,37 | 3,49 | 3,37 | 3,48 | 3,88% | 741.668,00 |
| 01.09.2026 | 3,60 | 3,60 | 3,35 | 3,35 | -7,20% | 1.080.155,00 |
| 31.08.2026 | 3,63 | 3,70 | 3,59 | 3,61 | -0,28% | 964.005,00 |
| 28.08.2026 | 3,78 | 3,81 | 3,60 | 3,62 | -4,23% | 1.947.548,00 |
| 27.08.2026 | 3,74 | 3,83 | 3,71 | 3,78 | 1,61% | 657.524,00 |
| 26.08.2026 | 3,83 | 3,92 | 3,70 | 3,72 | -3,12% | 794.239,00 |
| 25.08.2026 | 3,75 | 3,89 | 3,70 | 3,84 | 2,13% | 841.389,00 |
| 24.08.2026 | 3,98 | 4,00 | 3,75 | 3,76 | -5,05% | 921.963,00 |
| 21.08.2026 | 3,70 | 3,98 | 3,70 | 3,96 | 9,09% | 2.436.837,00 |
| 20.08.2026 | 3,66 | 3,67 | 3,54 | 3,63 | -1,63% | 853.387,00 |
| 19.08.2026 | 3,62 | 3,74 | 3,62 | 3,69 | 2,79% | 821.820,00 |
| 18.08.2026 | 3,65 | 3,70 | 3,54 | 3,59 | -3,49% | 774.385,00 |
| 17.08.2026 | 3,74 | 3,78 | 3,68 | 3,72 | -0,53% | 987.728,00 |
| 14.08.2026 | 3,77 | 3,90 | 3,74 | 3,74 | -1,06% | 891.408,00 |
| 13.08.2026 | 3,73 | 3,83 | 3,70 | 3,78 | 0,53% | 1.119.392,00 |
| 12.08.2026 | 3,95 | 3,98 | 3,74 | 3,76 | -4,33% | 1.415.558,00 |
| 11.08.2026 | 3,88 | 3,96 | 3,83 | 3,93 | 1,29% | 1.355.951,00 |
| 10.08.2026 | 3,80 | 3,95 | 3,80 | 3,88 | 2,11% | 1.511.033,00 |
| 07.08.2026 | 3,65 | 3,84 | 3,65 | 3,80 | 5,56% | 1.943.859,00 |
| 06.08.2026 | 3,51 | 3,64 | 3,45 | 3,60 | 2,27% | 1.244.456,00 |
| 05.08.2026 | 3,46 | 3,57 | 3,38 | 3,52 | 2,33% | 1.702.817,00 |
| 04.08.2026 | 3,28 | 3,49 | 3,27 | 3,44 | 7,50% | 1.881.495,00 |
| 03.08.2026 | 3,12 | 3,22 | 3,08 | 3,20 | 2,24% | 809.849,00 |
| 31.07.2026 | 3,18 | 3,20 | 3,08 | 3,13 | -1,57% | 1.119.220,00 |
| 30.07.2026 | 3,04 | 3,19 | 2,99 | 3,18 | 8,90% | 1.181.725,00 |
| 29.07.2026 | 2,99 | 3,03 | 2,86 | 2,92 | -2,34% | 1.395.717,00 |
| 28.07.2026 | 3,02 | 3,03 | 2,90 | 2,99 | -3,55% | 1.018.142,00 |
| 27.07.2026 | 3,05 | 3,15 | 3,02 | 3,10 | 2,65% | 1.056.818,00 |
| 24.07.2026 | 3,15 | 3,16 | 3,02 | 3,02 | -4,43% | 762.547,00 |
| 23.07.2026 | 3,11 | 3,21 | 3,10 | 3,16 | -0,63% | 1.159.917,00 |
| 22.07.2026 | 3,18 | 3,28 | 3,13 | 3,18 | -0,31% | 1.053.368,00 |
| 21.07.2026 | 3,04 | 3,20 | 3,04 | 3,19 | 7,05% | 1.185.852,00 |
| 20.07.2026 | 2,95 | 3,04 | 2,92 | 2,98 | 0,00% | 1.062.295,00 |
| 17.07.2026 | 2,90 | 2,99 | 2,81 | 2,98 | 0,34% | 1.815.705,00 |
| 16.07.2026 | 3,05 | 3,09 | 2,89 | 2,97 | -5,41% | 2.370.740,00 |
| 15.07.2026 | 3,20 | 3,27 | 3,05 | 3,14 | -2,18% | 988.406,00 |
| 14.07.2026 | 3,13 | 3,30 | 3,13 | 3,21 | 2,23% | 1.448.011,00 |
| 13.07.2026 | 3,20 | 3,39 | 3,08 | 3,14 | -2,79% | 4.944.984,00 |
| 10.07.2026 | 3,23 | 3,26 | 3,14 | 3,23 | -0,62% | 845.753,00 |
| 09.07.2026 | 3,14 | 3,27 | 3,12 | 3,25 | 3,50% | 1.310.080,00 |
| 08.07.2026 | 3,11 | 3,22 | 3,03 | 3,14 | -2,79% | 1.407.703,00 |
| 07.07.2026 | 3,34 | 3,34 | 3,16 | 3,23 | -3,87% | 1.490.524,00 |
| 06.07.2026 | 3,48 | 3,50 | 3,33 | 3,36 | -1,47% | 1.740.374,00 |
| 02.07.2026 | 3,50 | 3,66 | 3,35 | 3,41 | 0,00% | 2.341.866,00 |
| 01.07.2026 | 3,51 | 3,56 | 3,39 | 3,41 | -2,85% | 1.043.206,00 |
| 30.06.2026 | 3,55 | 3,59 | 3,47 | 3,51 | -0,85% | 1.049.164,00 |
| 29.06.2026 | 3,40 | 3,60 | 3,30 | 3,54 | 5,36% | 3.026.844,00 |
| 26.06.2026 | 3,29 | 3,41 | 3,26 | 3,36 | 0,60% | 1.115.220,00 |
| 25.06.2026 | 3,38 | 3,42 | 3,24 | 3,34 | 0,30% | 1.676.198,00 |
| 24.06.2026 | 3,50 | 3,55 | 3,27 | 3,33 | -6,46% | 1.889.985,00 |
| 23.06.2026 | 3,58 | 3,68 | 3,51 | 3,56 | -3,78% | 1.262.935,00 |
| 22.06.2026 | 3,80 | 3,83 | 3,67 | 3,70 | -2,37% | 1.538.483,00 |
| 18.06.2026 | 3,85 | 3,89 | 3,69 | 3,79 | 0,00% | 2.398.567,00 |
| 17.06.2026 | 3,92 | 4,00 | 3,77 | 3,79 | -3,32% | 2.044.691,00 |
| 16.06.2026 | 4,03 | 4,12 | 3,89 | 3,92 | -3,21% | 1.896.781,00 |
| 15.06.2026 | 4,08 | 4,20 | 4,05 | 4,05 | 3,05% | 1.908.317,00 |
| 12.06.2026 | 3,87 | 3,97 | 3,84 | 3,93 | 2,08% | 1.913.843,00 |
| 11.06.2026 | 3,60 | 3,85 | 3,56 | 3,85 | 8,76% | 1.987.386,00 |
| 10.06.2026 | 3,68 | 3,76 | 3,54 | 3,54 | -5,35% | 1.648.329,00 |
| 09.06.2026 | 3,99 | 4,06 | 3,61 | 3,74 | -5,08% | 3.062.999,00 |
| 08.06.2026 | 3,91 | 4,06 | 3,85 | 3,94 | 3,14% | 1.491.906,00 |
| 05.06.2026 | 4,35 | 4,36 | 3,82 | 3,82 | -13,96% | 4.314.847,00 |
| 04.06.2026 | 4,36 | 4,51 | 4,33 | 4,44 | -0,22% | 1.346.244,00 |
| 03.06.2026 | 4,66 | 4,71 | 4,43 | 4,45 | -6,90% | 2.235.245,00 |
| 02.06.2026 | 4,85 | 5,08 | 4,73 | 4,78 | 0,42% | 3.749.056,00 |
| 01.06.2026 | 4,56 | 4,91 | 4,47 | 4,76 | 2,81% | 4.352.096,00 |
| 29.05.2026 | 4,48 | 4,65 | 4,41 | 4,63 | 3,81% | 2.350.861,00 |
| 28.05.2026 | 4,31 | 4,56 | 4,24 | 4,46 | 1,83% | 3.394.145,00 |
| 27.05.2026 | 4,19 | 4,45 | 4,12 | 4,38 | 2,82% | 2.783.927,00 |
| 26.05.2026 | 4,10 | 4,33 | 4,10 | 4,26 | 4,67% | 2.509.651,00 |
| 22.05.2026 | 4,04 | 4,20 | 3,92 | 4,07 | 1,50% | 3.056.620,00 |
| 21.05.2026 | 3,83 | 4,10 | 3,80 | 4,01 | 4,16% | 1.966.431,00 |
| 20.05.2026 | 3,85 | 3,91 | 3,77 | 3,85 | 1,85% | 2.143.772,00 |
| 19.05.2026 | 3,85 | 3,87 | 3,74 | 3,78 | -2,58% | 2.015.098,00 |
| 18.05.2026 | 4,17 | 4,22 | 3,85 | 3,88 | -5,83% | 2.631.354,00 |
| 15.05.2026 | 4,24 | 4,27 | 4,04 | 4,12 | -7,21% | 4.374.465,00 |
| 14.05.2026 | 4,65 | 4,66 | 4,29 | 4,44 | -4,52% | 2.634.971,00 |