2,555€
1,39%
Echtzeit-Aktienkurs Trident Resources Corp.
Bid:
Ask:
Aktienkurse zur Trident Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,55 | 2,59 | 2,52 | 2,56 | -0,39% | 120,00 |
| 28.09.2026 | 2,61 | 2,62 | 2,54 | 2,57 | -1,16% | 15.000,00 |
| 25.09.2026 | 2,63 | 2,64 | 2,56 | 2,60 | -0,95% | 132.000,00 |
| 24.09.2026 | 2,66 | 2,66 | 2,61 | 2,62 | -1,69% | - |
| 23.09.2026 | 2,72 | 2,72 | 2,66 | 2,67 | -2,20% | - |
| 22.09.2026 | 2,60 | 2,74 | 2,58 | 2,73 | 4,61% | - |
| 21.09.2026 | 2,60 | 2,62 | 2,58 | 2,61 | 0,19% | - |
| 18.09.2026 | 2,63 | 2,66 | 2,58 | 2,60 | -2,62% | - |
| 17.09.2026 | 2,55 | 2,70 | 2,54 | 2,67 | 4,71% | - |
| 16.09.2026 | 2,62 | 2,64 | 2,54 | 2,55 | -3,23% | - |
| 15.09.2026 | 2,53 | 2,71 | 2,49 | 2,64 | 4,15% | - |
| 14.09.2026 | 2,74 | 2,75 | 2,43 | 2,53 | -7,33% | - |
| 11.09.2026 | 2,74 | 2,78 | 2,72 | 2,73 | -0,73% | - |
| 10.09.2026 | 2,79 | 2,79 | 2,71 | 2,75 | -0,90% | - |
| 09.09.2026 | 2,79 | 2,92 | 2,72 | 2,78 | -1,94% | 2.880,00 |
| 08.09.2026 | 2,79 | 2,91 | 2,75 | 2,83 | 3,10% | - |
| 07.09.2026 | 2,78 | 2,79 | 2,75 | 2,75 | -3,00% | - |
| 04.09.2026 | 2,73 | 2,83 | 2,71 | 2,83 | 4,43% | - |
| 03.09.2026 | 2,66 | 2,90 | 2,64 | 2,71 | 1,31% | - |
| 02.09.2026 | 2,39 | 2,73 | 2,37 | 2,68 | 11,23% | - |
| 01.09.2026 | 2,54 | 2,54 | 2,40 | 2,41 | -5,50% | - |
| 31.08.2026 | 2,61 | 2,73 | 2,51 | 2,55 | -2,30% | - |
| 28.08.2026 | 2,53 | 2,66 | 2,53 | 2,61 | 3,17% | 20.400,00 |
| 27.08.2026 | 2,55 | 2,57 | 2,49 | 2,53 | -1,17% | - |
| 26.08.2026 | 2,53 | 2,58 | 2,51 | 2,56 | 0,99% | - |
| 25.08.2026 | 2,46 | 2,63 | 2,46 | 2,53 | 1,40% | - |
| 24.08.2026 | 2,50 | 2,54 | 2,45 | 2,50 | -0,60% | - |
| 21.08.2026 | 2,44 | 2,53 | 2,42 | 2,51 | 1,83% | - |
| 20.08.2026 | 2,47 | 2,49 | 2,39 | 2,47 | 0,00% | - |
| 19.08.2026 | 2,26 | 2,48 | 2,24 | 2,47 | 8,83% | - |
| 18.08.2026 | 2,34 | 2,36 | 2,24 | 2,27 | -3,21% | - |
| 17.08.2026 | 2,30 | 2,36 | 2,29 | 2,34 | 1,96% | - |
| 14.08.2026 | 2,30 | 2,32 | 2,26 | 2,30 | -0,86% | - |
| 13.08.2026 | 2,28 | 2,39 | 2,23 | 2,32 | 0,87% | - |
| 12.08.2026 | 2,28 | 2,33 | 2,28 | 2,30 | 0,44% | 2.400,00 |
| 11.08.2026 | 2,29 | 2,31 | 2,25 | 2,29 | -0,87% | - |
| 10.08.2026 | 2,25 | 2,36 | 2,24 | 2,31 | 2,22% | - |
| 07.08.2026 | 2,20 | 2,31 | 2,12 | 2,26 | 6,62% | - |
| 06.08.2026 | 2,12 | 2,14 | 2,11 | 2,12 | -1,17% | - |
| 05.08.2026 | 1,98 | 2,15 | 1,90 | 2,14 | 6,73% | - |
| 04.08.2026 | 1,92 | 2,04 | 1,91 | 2,01 | 5,25% | 180.400,00 |
| 03.08.2026 | 1,91 | 1,91 | 1,89 | 1,91 | -0,68% | - |
| 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 |