1,773€
0,45%
Echtzeit-Aktienkurs Trident Resources Corp.
Bid:
Ask:
Aktienkurse zur Trident Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 1,80 | 1,81 | 1,79 | 1,80 | 0,56% | - |
| 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% | - |
| 10.03.2026 | 1,99 | 2,06 | 1,93 | 2,00 | 0,50% | - |
| 09.03.2026 | 1,99 | 2,01 | 1,87 | 1,99 | 0,00% | - |
| 06.03.2026 | 1,96 | 2,08 | 1,90 | 1,99 | 0,76% | - |
| 05.03.2026 | 2,10 | 2,11 | 1,95 | 1,97 | -5,74% | 45,00 |
| 04.03.2026 | 2,13 | 2,17 | 2,05 | 2,09 | -1,42% | - |
| 03.03.2026 | 2,18 | 2,20 | 1,97 | 2,12 | -2,30% | - |
| 02.03.2026 | 2,07 | 2,22 | 2,04 | 2,17 | 5,85% | - |
| 27.02.2026 | 2,07 | 2,15 | 1,99 | 2,05 | -1,91% | 8.250,00 |
| 26.02.2026 | 2,20 | 2,20 | 2,01 | 2,09 | -4,57% | - |
| 25.02.2026 | 1,87 | 2,22 | 1,85 | 2,19 | 20,33% | - |
| 24.02.2026 | 1,83 | 1,86 | 1,81 | 1,82 | 0,00% | - |
| 23.02.2026 | 1,64 | 1,88 | 1,63 | 1,82 | 9,64% | - |
| 20.02.2026 | 1,55 | 1,67 | 1,55 | 1,66 | 5,73% | - |
| 19.02.2026 | 1,58 | 1,61 | 1,53 | 1,57 | -1,57% | - |
| 18.02.2026 | 1,63 | 1,70 | 1,59 | 1,60 | -2,15% | - |
| 17.02.2026 | 1,68 | 1,69 | 1,60 | 1,63 | -2,98% | - |
| 16.02.2026 | 1,69 | 1,69 | 1,68 | 1,68 | 0,30% | - |
| 13.02.2026 | 1,61 | 1,71 | 1,61 | 1,68 | 4,69% | - |
| 12.02.2026 | 1,71 | 1,72 | 1,58 | 1,60 | -6,43% | - |
| 11.02.2026 | 1,61 | 1,77 | 1,60 | 1,71 | 6,21% | - |
| 10.02.2026 | 1,62 | 1,63 | 1,56 | 1,61 | -0,92% | - |
| 09.02.2026 | 1,57 | 1,65 | 1,57 | 1,63 | 2,20% | 1.444,00 |
| 06.02.2026 | 1,52 | 1,64 | 1,52 | 1,59 | 3,58% | - |
| 05.02.2026 | 1,62 | 1,62 | 1,52 | 1,54 | -4,95% | - |
| 04.02.2026 | 1,61 | 1,71 | 1,58 | 1,62 | 0,94% | 51.000,00 |
| 03.02.2026 | 1,65 | 1,72 | 1,60 | 1,60 | -2,74% | - |
| 02.02.2026 | 1,81 | 1,84 | 1,63 | 1,65 | -10,60% | - |
| 30.01.2026 | 1,78 | 1,88 | 1,68 | 1,84 | 3,95% | 44.000,00 |
| 29.01.2026 | 1,80 | 1,86 | 1,75 | 1,77 | -1,39% | - |
| 28.01.2026 | 1,88 | 1,89 | 1,76 | 1,80 | -4,01% | - |
| 27.01.2026 | 1,79 | 1,88 | 1,79 | 1,87 | 4,18% | 27.100,00 |
| 26.01.2026 | 2,03 | 2,11 | 1,75 | 1,80 | -12,86% | - |
| 23.01.2026 | 2,03 | 2,06 | 1,95 | 2,06 | 3,26% | - |
| 22.01.2026 | 1,93 | 2,00 | 1,90 | 2,00 | 2,31% | - |
| 21.01.2026 | 2,00 | 2,03 | 1,88 | 1,95 | -4,88% | 54.000,00 |
| 20.01.2026 | 2,16 | 2,28 | 1,92 | 2,05 | -4,65% | 44.712,00 |
| 19.01.2026 | 2,01 | 2,19 | 1,96 | 2,15 | 5,39% | 17.500,00 |
| 16.01.2026 | 2,05 | 2,15 | 1,98 | 2,04 | -0,97% | 67.875,00 |
| 15.01.2026 | 1,85 | 2,08 | 1,85 | 2,06 | 9,28% | 13.294,00 |
| 14.01.2026 | 1,78 | 1,90 | 1,72 | 1,89 | 6,20% | 26.460,00 |
| 13.01.2026 | 1,35 | 1,80 | 1,35 | 1,78 | 29,09% | - |
| 12.01.2026 | 1,28 | 1,40 | 1,28 | 1,38 | 8,27% | - |
| 09.01.2026 | 1,28 | 1,31 | 1,27 | 1,27 | -1,93% | - |
| 08.01.2026 | 1,31 | 1,32 | 1,29 | 1,30 | -0,77% | - |
| 07.01.2026 | 1,36 | 1,37 | 1,29 | 1,31 | -3,33% | - |
| 06.01.2026 | 1,32 | 1,44 | 1,31 | 1,35 | 0,75% | - |
| 05.01.2026 | 1,35 | 1,37 | 1,33 | 1,34 | -0,37% | 64.500,00 |
| 02.01.2026 | 1,37 | 1,42 | 1,33 | 1,35 | 7,60% | 29.000,00 |
| 29.12.2025 | 1,29 | 1,34 | 1,23 | 1,25 | -6,02% | - |
| 23.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 22.12.2025 | 1,28 | 1,37 | 1,28 | 1,31 | -3,32% | - |
| 19.12.2025 | 1,34 | 1,39 | 1,34 | 1,36 | 1,12% | - |
| 18.12.2025 | 1,26 | 1,35 | 1,26 | 1,34 | 6,77% | - |
| 17.12.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 6,36% | - |
| 16.12.2025 | 1,18 | 1,22 | 1,18 | 1,18 | -2,48% | - |
| 15.12.2025 | 1,22 | 1,27 | 1,21 | 1,21 | -7,63% | - |
| 12.12.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 2,75% | - |
| 11.12.2025 | 1,23 | 1,32 | 1,22 | 1,28 | 4,51% | - |
| 10.12.2025 | 1,28 | 1,28 | 1,21 | 1,22 | -9,63% | 10.000,00 |
| 08.12.2025 | 1,35 | 1,38 | 1,28 | 1,35 | 0,75% | - |
| 05.12.2025 | 1,31 | 1,35 | 1,30 | 1,34 | 3,08% | - |
| 04.12.2025 | 1,36 | 1,40 | 1,30 | 1,30 | -5,45% | - |
| 03.12.2025 | 1,32 | 1,47 | 1,32 | 1,38 | 4,96% | - |
| 02.12.2025 | 1,37 | 1,52 | 1,29 | 1,31 | 0,00% | - |
| 01.12.2025 | 1,20 | 1,31 | 1,20 | 1,31 | 10,08% | - |
| 28.11.2025 | 1,19 | 1,21 | 1,11 | 1,19 | 2,15% | - |
| 27.11.2025 | 1,20 | 1,20 | 1,13 | 1,17 | -0,43% | - |
| 26.11.2025 | 1,06 | 1,19 | 1,05 | 1,17 | 21,88% | - |
| 24.11.2025 | 0,90 | 1,07 | 0,89 | 0,96 | -4,95% | 1.000,00 |
| 20.11.2025 | 1,05 | 1,06 | 0,86 | 1,01 | -0,98% | 500,00 |
| 18.11.2025 | 1,07 | 1,21 | 1,02 | 1,02 | -3,32% | - |
| 17.11.2025 | 1,14 | 1,28 | 1,05 | 1,06 | 32,70% | - |
| 14.11.2025 | 0,88 | 1,14 | 0,80 | 0,80 | -16,32% | 3.000,00 |
| 13.11.2025 | 0,99 | 1,11 | 0,84 | 0,95 | 0,00% | 4.500,00 |
| 12.11.2025 | 0,51 | 1,00 | 0,51 | 0,95 | 92,31% | 61.613,00 |