1,918€
-3,86%
Echtzeit-Aktienkurs Trident Resources Corp.
Bid:
Ask:
Aktienkurse zur Trident Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,00 | 2,00 | 1,90 | 1,92 | -3,76% | - |
| 30.07.2026 | 1,99 | 2,03 | 1,97 | 1,99 | 0,25% | - |
| 29.07.2026 | 2,04 | 2,06 | 1,98 | 1,99 | -2,79% | 72.000,00 |
| 28.07.2026 | 2,15 | 2,15 | 2,05 | 2,05 | -3,76% | - |
| 27.07.2026 | 2,10 | 2,16 | 2,09 | 2,13 | 1,43% | - |
| 24.07.2026 | 2,15 | 2,16 | 2,08 | 2,10 | -2,78% | - |
| 23.07.2026 | 2,14 | 2,18 | 2,12 | 2,16 | 1,89% | - |
| 22.07.2026 | 2,12 | 2,17 | 2,10 | 2,12 | -0,47% | - |
| 21.07.2026 | 2,11 | 2,19 | 2,11 | 2,13 | 0,47% | - |
| 20.07.2026 | 2,10 | 2,14 | 2,10 | 2,12 | 0,00% | - |
| 17.07.2026 | 2,07 | 2,15 | 2,01 | 2,12 | -2,76% | 1.786,00 |
| 16.07.2026 | 2,27 | 2,29 | 2,14 | 2,18 | -6,05% | - |
| 15.07.2026 | 2,37 | 2,38 | 2,28 | 2,32 | -2,32% | - |
| 14.07.2026 | 2,30 | 2,39 | 2,30 | 2,37 | 3,27% | 189.200,00 |
| 13.07.2026 | 2,36 | 2,39 | 2,27 | 2,30 | -2,55% | 5.250,00 |
| 10.07.2026 | 2,35 | 2,36 | 2,30 | 2,36 | 0,00% | - |
| 09.07.2026 | 2,22 | 2,38 | 2,22 | 2,36 | 6,08% | - |
| 08.07.2026 | 2,28 | 2,29 | 2,18 | 2,22 | 0,00% | - |
| 07.07.2026 | 2,30 | 2,38 | 2,16 | 2,22 | -3,69% | - |
| 06.07.2026 | 2,55 | 2,56 | 2,29 | 2,31 | -6,68% | 53.572,00 |
| 03.07.2026 | 2,60 | 2,66 | 2,47 | 2,47 | -2,95% | - |
| 02.07.2026 | 2,47 | 2,59 | 2,47 | 2,55 | 2,41% | - |
| 01.07.2026 | 2,49 | 2,50 | 2,47 | 2,49 | 0,40% | - |
| 30.06.2026 | 2,54 | 2,55 | 2,44 | 2,48 | -2,75% | - |
| 29.06.2026 | 2,55 | 2,58 | 2,46 | 2,55 | 0,99% | - |
| 26.06.2026 | 2,40 | 2,52 | 2,38 | 2,52 | 6,11% | - |
| 25.06.2026 | 2,37 | 2,40 | 2,34 | 2,38 | 1,06% | - |
| 24.06.2026 | 2,49 | 2,49 | 2,33 | 2,35 | -5,24% | 77.660,00 |
| 23.06.2026 | 2,59 | 2,59 | 2,46 | 2,48 | -3,88% | - |
| 22.06.2026 | 2,40 | 2,63 | 2,39 | 2,58 | 6,17% | - |
| 19.06.2026 | 2,53 | 2,53 | 2,41 | 2,43 | -2,21% | - |
| 18.06.2026 | 2,52 | 2,52 | 2,47 | 2,49 | 0,00% | - |
| 17.06.2026 | 2,59 | 2,74 | 2,47 | 2,49 | -3,12% | 3.722,00 |
| 16.06.2026 | 2,41 | 2,62 | 2,39 | 2,57 | 7,10% | - |
| 15.06.2026 | 2,37 | 2,47 | 2,31 | 2,40 | 6,68% | - |
| 12.06.2026 | 2,29 | 2,31 | 2,24 | 2,25 | 1,81% | - |
| 11.06.2026 | 2,13 | 2,25 | 2,11 | 2,21 | 4,26% | - |
| 10.06.2026 | 2,23 | 2,26 | 2,07 | 2,12 | -4,51% | - |
| 09.06.2026 | 2,29 | 2,34 | 2,19 | 2,22 | -3,06% | - |
| 08.06.2026 | 2,46 | 2,46 | 2,28 | 2,29 | -2,56% | - |
| 05.06.2026 | 2,54 | 2,55 | 2,28 | 2,35 | -8,22% | - |
| 04.06.2026 | 2,45 | 2,60 | 2,45 | 2,56 | 3,23% | - |
| 03.06.2026 | 2,51 | 2,52 | 2,45 | 2,48 | -1,59% | - |
| 02.06.2026 | 2,52 | 2,58 | 2,40 | 2,52 | 0,80% | - |
| 01.06.2026 | 2,54 | 2,57 | 2,47 | 2,50 | -0,60% | - |
| 29.05.2026 | 2,57 | 2,58 | 2,51 | 2,51 | -1,38% | - |
| 28.05.2026 | 2,47 | 2,56 | 2,46 | 2,55 | -0,39% | - |
| 27.05.2026 | 2,90 | 2,98 | 2,46 | 2,56 | -9,88% | 2.500,00 |
| 26.05.2026 | 2,69 | 2,87 | 2,62 | 2,84 | 9,88% | - |
| 25.05.2026 | 2,54 | 2,61 | 2,54 | 2,58 | 1,18% | - |
| 22.05.2026 | 2,51 | 2,55 | 2,47 | 2,55 | 1,19% | - |
| 21.05.2026 | 2,60 | 2,64 | 2,52 | 2,52 | -3,26% | - |
| 20.05.2026 | 2,53 | 2,61 | 2,51 | 2,61 | 4,83% | 82.250,00 |
| 19.05.2026 | 2,61 | 2,61 | 2,43 | 2,49 | -2,74% | - |
| 18.05.2026 | 2,56 | 2,57 | 2,56 | 2,56 | 0,00% | - |
| 15.05.2026 | 2,63 | 2,65 | 2,52 | 2,56 | -2,67% | - |
| 14.05.2026 | 2,71 | 2,74 | 2,60 | 2,63 | -2,96% | - |
| 13.05.2026 | 2,76 | 2,77 | 2,69 | 2,71 | -2,17% | 4.103,00 |
| 12.05.2026 | 2,67 | 2,82 | 2,61 | 2,77 | 4,73% | - |
| 11.05.2026 | 2,62 | 2,69 | 2,59 | 2,64 | 1,15% | - |
| 08.05.2026 | 2,45 | 2,63 | 2,42 | 2,61 | 6,53% | - |
| 07.05.2026 | 2,59 | 2,59 | 2,44 | 2,45 | -4,85% | - |
| 06.05.2026 | 2,35 | 2,59 | 2,33 | 2,58 | 10,04% | - |
| 05.05.2026 | 2,47 | 2,49 | 2,32 | 2,34 | -3,90% | - |
| 04.05.2026 | 2,55 | 2,56 | 2,43 | 2,44 | -2,79% | 2.760,00 |
| 30.04.2026 | 2,31 | 2,56 | 2,29 | 2,51 | 11,58% | 54.000,00 |
| 29.04.2026 | 1,94 | 2,37 | 1,94 | 2,25 | 15,42% | 15.750,00 |
| 28.04.2026 | 1,87 | 1,98 | 1,83 | 1,95 | 3,84% | - |
| 27.04.2026 | 1,75 | 1,92 | 1,74 | 1,87 | 7,83% | - |
| 24.04.2026 | 1,68 | 1,84 | 1,68 | 1,74 | 2,30% | 684,00 |
| 23.04.2026 | 1,69 | 1,73 | 1,65 | 1,70 | -0,12% | - |
| 22.04.2026 | 1,57 | 1,73 | 1,57 | 1,70 | 6,05% | - |
| 21.04.2026 | 1,71 | 1,71 | 1,58 | 1,60 | -5,71% | 6.171,00 |
| 20.04.2026 | 1,76 | 1,77 | 1,67 | 1,70 | -2,58% | 23.144,00 |
| 17.04.2026 | 1,69 | 1,79 | 1,69 | 1,75 | 3,56% | - |
| 16.04.2026 | 1,80 | 1,82 | 1,68 | 1,69 | -5,60% | - |
| 15.04.2026 | 1,71 | 1,97 | 1,71 | 1,79 | 5,12% | 344.000,00 |
| 14.04.2026 | 1,70 | 1,81 | 1,67 | 1,70 | 0,30% | - |
| 13.04.2026 | 1,64 | 1,73 | 1,61 | 1,69 | 5,81% | - |
| 10.04.2026 | 1,67 | 1,68 | 1,60 | 1,60 | -4,08% | - |
| 09.04.2026 | 1,60 | 1,70 | 1,60 | 1,67 | 4,91% | - |
| 08.04.2026 | 1,54 | 1,65 | 1,51 | 1,59 | 3,72% | 225.000,00 |
| 07.04.2026 | 1,66 | 1,66 | 1,49 | 1,53 | -5,66% | - |
| 02.04.2026 | 1,60 | 1,69 | 1,48 | 1,63 | 3,17% | - |
| 01.04.2026 | 1,55 | 1,65 | 1,54 | 1,58 | 2,27% | - |
| 31.03.2026 | 1,36 | 1,56 | 1,35 | 1,54 | 12,00% | - |
| 30.03.2026 | 1,44 | 1,46 | 1,37 | 1,38 | -3,51% | - |
| 27.03.2026 | 1,38 | 1,48 | 1,38 | 1,43 | 1,42% | - |
| 26.03.2026 | 1,43 | 1,44 | 1,39 | 1,41 | -2,09% | - |
| 25.03.2026 | 1,39 | 1,50 | 1,39 | 1,44 | 2,87% | - |
| 24.03.2026 | 1,39 | 1,42 | 1,36 | 1,40 | 2,57% | - |
| 23.03.2026 | 1,39 | 1,47 | 1,34 | 1,36 | -1,81% | - |
| 20.03.2026 | 1,48 | 1,49 | 1,32 | 1,39 | -4,15% | - |
| 19.03.2026 | 1,61 | 1,62 | 1,38 | 1,45 | -10,53% | - |
| 18.03.2026 | 1,73 | 1,75 | 1,59 | 1,62 | -6,92% | - |
| 17.03.2026 | 1,74 | 1,75 | 1,69 | 1,74 | 0,29% | - |
| 16.03.2026 | 1,75 | 1,82 | 1,70 | 1,73 | -2,54% | - |
| 13.03.2026 | 1,88 | 1,89 | 1,76 | 1,78 | -5,33% | - |
| 12.03.2026 | 1,99 | 2,02 | 1,86 | 1,88 | -5,54% | - |
| 11.03.2026 | 1,96 | 1,99 | 1,88 | 1,99 | -0,50% | - |