6,240$
-1,11%
Echtzeit-Aktienkurs T1 Energy Inc.
Bid:
Ask:
Aktienkurse zur T1 Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 6,24 | 6,58 | 6,02 | 6,21 | -1,58% | 17.342.262,00 |
| 19.02.2026 | 6,32 | 6,69 | 6,00 | 6,31 | -2,32% | 15.246.978,00 |
| 18.02.2026 | 6,27 | 6,61 | 6,12 | 6,46 | 0,31% | 15.124.994,00 |
| 17.02.2026 | 6,22 | 6,65 | 6,12 | 6,44 | 5,23% | 19.386.199,00 |
| 13.02.2026 | 6,21 | 6,43 | 5,92 | 6,12 | -1,45% | 14.595.847,00 |
| 12.02.2026 | 6,82 | 6,83 | 5,92 | 6,21 | -9,34% | 23.245.355,00 |
| 11.02.2026 | 7,86 | 7,94 | 6,58 | 6,85 | -8,79% | 25.260.877,00 |
| 10.02.2026 | 7,61 | 7,88 | 7,25 | 7,51 | -1,70% | 17.611.146,00 |
| 09.02.2026 | 8,25 | 8,25 | 7,62 | 7,64 | -7,62% | 17.447.402,00 |
| 06.02.2026 | 7,63 | 8,28 | 7,24 | 8,27 | 13,76% | 20.321.756,00 |
| 05.02.2026 | 7,40 | 8,04 | 7,25 | 7,27 | -5,95% | 22.558.520,00 |
| 04.02.2026 | 9,26 | 9,31 | 7,21 | 7,73 | -14,96% | 31.171.765,00 |
| 03.02.2026 | 9,02 | 9,43 | 8,44 | 9,09 | 4,97% | 19.977.635,00 |
| 02.02.2026 | 8,41 | 9,26 | 8,30 | 8,66 | 3,96% | 18.373.348,00 |
| 30.01.2026 | 8,70 | 9,44 | 8,23 | 8,33 | -6,19% | 16.306.666,00 |
| 29.01.2026 | 9,28 | 9,33 | 8,33 | 8,88 | -6,43% | 23.844.498,00 |
| 28.01.2026 | 9,42 | 9,78 | 9,25 | 9,49 | 4,06% | 20.277.375,00 |
| 27.01.2026 | 8,22 | 9,28 | 8,19 | 9,12 | 12,04% | 18.726.728,00 |
| 26.01.2026 | 8,42 | 8,62 | 7,80 | 8,14 | -4,24% | 21.727.118,00 |
| 23.01.2026 | 8,61 | 9,29 | 8,08 | 8,50 | 1,55% | 23.391.475,00 |
| 22.01.2026 | 7,52 | 8,91 | 7,31 | 8,37 | 7,03% | 33.668.249,00 |
| 21.01.2026 | 8,42 | 8,77 | 7,01 | 7,82 | -5,56% | 45.136.385,00 |
| 20.01.2026 | 7,92 | 9,08 | 7,80 | 8,28 | 1,35% | 38.351.852,00 |
| 16.01.2026 | 7,57 | 8,46 | 7,16 | 8,17 | 10,26% | 30.681.057,00 |
| 15.01.2026 | 7,95 | 8,14 | 7,30 | 7,41 | -5,73% | 32.766.060,00 |
| 14.01.2026 | 7,95 | 8,77 | 7,75 | 7,86 | 0,00% | 28.155.084,00 |
| 13.01.2026 | 7,48 | 8,52 | 7,46 | 7,86 | 9,02% | 24.573.574,00 |
| 12.01.2026 | 6,88 | 7,50 | 6,73 | 7,21 | 3,89% | 15.305.511,00 |
| 09.01.2026 | 6,90 | 7,15 | 6,63 | 6,94 | 1,91% | 14.593.654,00 |
| 08.01.2026 | 7,28 | 7,74 | 6,66 | 6,81 | -6,46% | 19.532.866,00 |
| 07.01.2026 | 7,58 | 7,72 | 7,22 | 7,28 | -4,84% | 15.377.518,00 |
| 06.01.2026 | 8,09 | 8,14 | 7,08 | 7,65 | -6,71% | 24.744.910,00 |
| 05.01.2026 | 8,04 | 8,46 | 7,56 | 8,20 | 4,59% | 18.518.403,00 |
| 02.01.2026 | 7,00 | 8,12 | 6,99 | 7,84 | 17,37% | 26.267.384,00 |
| 31.12.2025 | 6,60 | 7,14 | 6,46 | 6,68 | 2,77% | 12.513.415,00 |
| 30.12.2025 | 6,62 | 6,82 | 6,37 | 6,50 | 1,25% | 14.660.219,00 |
| 29.12.2025 | 6,64 | 6,75 | 6,19 | 6,42 | -5,59% | 12.001.245,00 |
| 26.12.2025 | 7,05 | 7,10 | 6,39 | 6,80 | -3,55% | 11.285.267,00 |
| 24.12.2025 | 7,20 | 7,39 | 6,93 | 7,05 | -0,84% | 6.062.865,00 |
| 23.12.2025 | 7,36 | 7,74 | 6,84 | 7,11 | -2,60% | 19.341.851,00 |
| 22.12.2025 | 6,80 | 7,32 | 6,59 | 7,30 | 13,53% | 25.936.834,00 |
| 19.12.2025 | 6,12 | 6,86 | 6,08 | 6,43 | 6,81% | 27.155.911,00 |
| 18.12.2025 | 5,73 | 6,42 | 5,71 | 6,02 | 11,07% | 31.198.129,00 |
| 17.12.2025 | 5,50 | 5,85 | 5,32 | 5,42 | -0,37% | 22.276.256,00 |
| 16.12.2025 | 4,96 | 5,49 | 4,95 | 5,44 | 7,51% | 18.877.320,00 |
| 15.12.2025 | 5,38 | 5,44 | 4,78 | 5,06 | -5,42% | 22.913.574,00 |
| 12.12.2025 | 5,42 | 5,53 | 5,01 | 5,35 | -8,86% | 58.659.892,00 |
| 11.12.2025 | 5,29 | 5,97 | 4,90 | 5,87 | -4,55% | 43.602.457,00 |
| 10.12.2025 | 6,70 | 6,73 | 6,15 | 6,15 | -8,62% | 11.303.631,00 |
| 09.12.2025 | 5,97 | 7,04 | 5,96 | 6,73 | 11,79% | 20.741.142,00 |
| 08.12.2025 | 5,82 | 6,14 | 5,47 | 6,02 | 3,26% | 11.942.598,00 |
| 05.12.2025 | 4,97 | 5,89 | 4,87 | 5,83 | 14,09% | 18.941.069,00 |
| 04.12.2025 | 4,49 | 5,20 | 4,40 | 5,11 | 13,05% | 11.840.096,00 |
| 03.12.2025 | 4,70 | 4,72 | 4,32 | 4,52 | -4,64% | 12.284.640,00 |
| 02.12.2025 | 4,65 | 5,01 | 4,45 | 4,74 | 6,04% | 13.323.488,00 |
| 01.12.2025 | 4,03 | 4,70 | 3,96 | 4,47 | 8,50% | 19.753.677,00 |
| 28.11.2025 | 3,82 | 4,23 | 3,79 | 4,12 | 7,29% | 8.141.517,00 |
| 26.11.2025 | 3,31 | 3,84 | 3,23 | 3,84 | 16,72% | 10.369.142,00 |
| 25.11.2025 | 3,10 | 3,32 | 2,97 | 3,29 | 4,78% | 6.366.264,00 |
| 24.11.2025 | 2,86 | 3,37 | 2,86 | 3,14 | 15,44% | 14.693.113,00 |
| 21.11.2025 | 2,73 | 2,79 | 2,52 | 2,72 | 0,00% | 10.820.128,00 |
| 20.11.2025 | 2,98 | 3,20 | 2,72 | 2,72 | -5,88% | 9.639.066,00 |
| 19.11.2025 | 3,10 | 3,16 | 2,86 | 2,89 | -5,56% | 9.545.977,00 |
| 18.11.2025 | 3,07 | 3,28 | 3,02 | 3,06 | -3,77% | 9.161.342,00 |
| 17.11.2025 | 3,30 | 3,51 | 3,09 | 3,18 | -5,36% | 11.812.586,00 |
| 14.11.2025 | 2,85 | 3,55 | 2,80 | 3,36 | -3,72% | 17.022.585,00 |
| 13.11.2025 | 3,75 | 3,87 | 3,40 | 3,49 | -9,35% | 13.133.509,00 |
| 12.11.2025 | 4,45 | 4,50 | 3,64 | 3,85 | -12,70% | 16.830.578,00 |
| 11.11.2025 | 4,40 | 4,45 | 4,06 | 4,41 | -2,00% | 11.984.688,00 |
| 10.11.2025 | 4,10 | 4,59 | 3,92 | 4,50 | 18,11% | 14.882.181,00 |
| 07.11.2025 | 3,45 | 3,90 | 3,16 | 3,81 | 3,53% | 12.394.672,00 |
| 06.11.2025 | 4,11 | 4,25 | 3,50 | 3,68 | -10,02% | 15.745.358,00 |
| 05.11.2025 | 3,74 | 4,34 | 3,63 | 4,09 | 11,14% | 22.154.941,00 |
| 04.11.2025 | 3,27 | 3,81 | 3,20 | 3,68 | 7,60% | 11.948.850,00 |
| 03.11.2025 | 3,83 | 3,85 | 3,33 | 3,42 | -8,06% | 9.397.085,00 |
| 31.10.2025 | 3,68 | 4,10 | 3,41 | 3,72 | 2,20% | 14.187.161,00 |
| 30.10.2025 | 3,50 | 3,79 | 3,37 | 3,64 | 1,11% | 6.785.450,00 |
| 29.10.2025 | 3,70 | 3,97 | 3,55 | 3,60 | -2,70% | 9.743.253,00 |
| 28.10.2025 | 3,77 | 3,91 | 3,64 | 3,70 | -3,39% | 8.257.067,00 |
| 27.10.2025 | 3,66 | 3,91 | 3,47 | 3,83 | 10,37% | 11.042.165,00 |
| 24.10.2025 | 3,72 | 4,00 | 3,45 | 3,47 | -6,47% | 12.725.753,00 |
| 23.10.2025 | 3,55 | 3,89 | 3,25 | 3,71 | -9,73% | 26.924.837,00 |
| 22.10.2025 | 4,53 | 4,55 | 3,83 | 4,11 | -8,26% | 8.569.215,00 |
| 21.10.2025 | 4,70 | 4,70 | 4,36 | 4,48 | -5,88% | 5.637.340,00 |
| 20.10.2025 | 4,54 | 4,88 | 4,36 | 4,76 | 10,19% | 9.421.334,00 |
| 17.10.2025 | 4,59 | 4,67 | 4,25 | 4,32 | -7,89% | 6.611.793,00 |
| 16.10.2025 | 5,07 | 5,31 | 4,45 | 4,69 | -10,50% | 12.147.977,00 |
| 15.10.2025 | 5,01 | 5,26 | 4,63 | 5,24 | 30,67% | 29.593.602,00 |
| 14.10.2025 | 3,37 | 4,08 | 3,20 | 4,01 | 14,57% | 11.281.403,00 |
| 13.10.2025 | 3,85 | 4,01 | 3,47 | 3,50 | -3,85% | 7.274.379,00 |
| 10.10.2025 | 4,16 | 4,19 | 3,52 | 3,64 | -4,96% | 16.197.975,00 |
| 09.10.2025 | 3,15 | 3,86 | 3,00 | 3,83 | 30,72% | 18.475.886,00 |
| 08.10.2025 | 2,91 | 3,03 | 2,86 | 2,93 | 2,45% | 3.866.189,00 |
| 07.10.2025 | 2,85 | 3,01 | 2,72 | 2,86 | 2,14% | 4.800.911,00 |
| 06.10.2025 | 2,55 | 2,83 | 2,47 | 2,80 | 10,67% | 4.064.718,00 |
| 03.10.2025 | 2,38 | 2,54 | 2,36 | 2,53 | 7,20% | 3.194.623,00 |
| 02.10.2025 | 2,41 | 2,41 | 2,29 | 2,36 | -1,26% | 1.871.697,00 |
| 01.10.2025 | 2,17 | 2,42 | 2,17 | 2,39 | 9,63% | 3.070.350,00 |
| 30.09.2025 | 2,31 | 2,36 | 2,07 | 2,18 | -6,44% | 3.161.902,00 |
| 29.09.2025 | 2,22 | 2,46 | 2,20 | 2,33 | 5,91% | 3.561.273,00 |