9,119$
-0,66%
Echtzeit-Aktienkurs T1 Energy Inc.
Bid:
Ask:
Aktienkurse zur T1 Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 9,22 | 10,08 | 8,73 | 9,18 | -3,16% | 30.452.703,00 |
| 30.06.2026 | 9,00 | 9,76 | 8,77 | 9,48 | 6,76% | 29.735.156,00 |
| 29.06.2026 | 8,31 | 9,00 | 8,00 | 8,88 | 8,16% | 23.629.480,00 |
| 26.06.2026 | 8,24 | 8,61 | 8,12 | 8,21 | -3,41% | 26.853.935,00 |
| 25.06.2026 | 8,81 | 9,00 | 8,03 | 8,50 | -0,35% | 20.716.077,00 |
| 24.06.2026 | 9,21 | 9,21 | 8,29 | 8,53 | -7,68% | 24.563.068,00 |
| 23.06.2026 | 9,60 | 10,18 | 9,22 | 9,24 | -11,15% | 31.012.088,00 |
| 22.06.2026 | 9,56 | 10,90 | 9,21 | 10,40 | 10,53% | 49.243.651,00 |
| 19.06.2026 | 9,25 | 9,41 | 9,19 | 9,41 | 0,63% | - |
| 18.06.2026 | 9,27 | 9,61 | 8,43 | 9,35 | 3,43% | 62.793.982,00 |
| 17.06.2026 | 8,71 | 9,92 | 8,40 | 9,04 | 4,75% | 49.617.172,00 |
| 16.06.2026 | 8,78 | 8,98 | 8,26 | 8,63 | -3,25% | 32.150.112,00 |
| 15.06.2026 | 9,09 | 9,57 | 8,57 | 8,92 | 4,94% | 31.049.018,00 |
| 12.06.2026 | 8,56 | 8,93 | 8,20 | 8,50 | 0,35% | 30.587.627,00 |
| 11.06.2026 | 7,77 | 8,59 | 7,36 | 8,47 | 9,57% | 44.126.146,00 |
| 10.06.2026 | 8,32 | 8,76 | 7,64 | 7,73 | -8,63% | 38.483.260,00 |
| 09.06.2026 | 9,16 | 9,52 | 7,78 | 8,46 | -7,34% | 41.517.738,00 |
| 08.06.2026 | 10,00 | 10,01 | 8,95 | 9,13 | -3,18% | 36.868.209,00 |
| 05.06.2026 | 11,21 | 11,26 | 9,11 | 9,43 | -19,13% | 41.342.492,00 |
| 04.06.2026 | 11,23 | 12,49 | 10,90 | 11,66 | 1,39% | 41.915.240,00 |
| 03.06.2026 | 12,27 | 12,37 | 11,42 | 11,50 | -4,49% | 41.383.705,00 |
| 02.06.2026 | 10,31 | 12,25 | 10,27 | 12,04 | 15,66% | 38.998.421,00 |
| 01.06.2026 | 10,17 | 10,61 | 9,49 | 10,41 | -1,42% | 32.474.805,00 |
| 29.05.2026 | 10,90 | 10,99 | 9,97 | 10,56 | -2,40% | 32.287.983,00 |
| 28.05.2026 | 10,71 | 11,43 | 10,57 | 10,82 | -1,28% | 42.645.553,00 |
| 27.05.2026 | 10,62 | 11,28 | 9,68 | 10,96 | 4,88% | 78.551.349,00 |
| 26.05.2026 | 8,52 | 10,80 | 8,48 | 10,45 | 29,33% | 73.145.298,00 |
| 22.05.2026 | 8,71 | 8,74 | 7,72 | 8,08 | -7,34% | 62.714.487,00 |
| 21.05.2026 | 8,80 | 9,43 | 8,06 | 8,72 | 0,23% | 79.571.568,00 |
| 20.05.2026 | 7,25 | 9,42 | 7,22 | 8,70 | 26,45% | 106.933.768,00 |
| 19.05.2026 | 6,61 | 6,98 | 6,08 | 6,88 | -1,71% | 66.614.354,00 |
| 18.05.2026 | 6,70 | 7,18 | 6,33 | 7,00 | 23,46% | 87.992.842,00 |
| 15.05.2026 | 5,43 | 5,91 | 5,35 | 5,67 | -1,05% | 18.203.662,00 |
| 14.05.2026 | 5,52 | 5,75 | 5,27 | 5,73 | 2,14% | 16.778.115,00 |
| 13.05.2026 | 5,94 | 5,95 | 5,26 | 5,61 | -4,10% | 18.041.081,00 |
| 12.05.2026 | 6,47 | 6,51 | 5,50 | 5,85 | -3,15% | 36.721.449,00 |
| 11.05.2026 | 5,98 | 6,58 | 5,98 | 6,04 | -1,95% | 18.426.334,00 |
| 08.05.2026 | 5,27 | 6,17 | 5,26 | 6,16 | 19,61% | 18.277.893,00 |
| 07.05.2026 | 5,28 | 5,32 | 5,02 | 5,15 | -2,28% | 10.600.601,00 |
| 06.05.2026 | 5,37 | 5,38 | 5,13 | 5,27 | -1,31% | 10.411.697,00 |
| 05.05.2026 | 5,20 | 5,48 | 5,09 | 5,34 | 4,71% | 14.981.865,00 |
| 04.05.2026 | 5,15 | 5,23 | 4,94 | 5,10 | -0,97% | 10.684.433,00 |
| 01.05.2026 | 4,77 | 5,16 | 4,65 | 5,15 | 7,29% | 9.582.718,00 |
| 30.04.2026 | 4,90 | 4,97 | 4,74 | 4,80 | -1,84% | 10.439.415,00 |
| 29.04.2026 | 4,85 | 4,93 | 4,60 | 4,89 | -0,20% | 9.211.063,00 |
| 28.04.2026 | 5,25 | 5,25 | 4,88 | 4,90 | -7,72% | 13.248.312,00 |
| 27.04.2026 | 5,27 | 5,42 | 5,06 | 5,31 | 0,38% | 9.838.170,00 |
| 24.04.2026 | 5,49 | 5,58 | 5,16 | 5,29 | -1,86% | 9.941.098,00 |
| 23.04.2026 | 5,36 | 5,57 | 5,14 | 5,39 | 0,00% | 15.763.714,00 |
| 22.04.2026 | 5,24 | 5,80 | 5,01 | 5,39 | 5,89% | 27.678.209,00 |
| 21.04.2026 | 5,02 | 5,19 | 4,73 | 5,09 | 2,21% | 16.672.100,00 |
| 20.04.2026 | 4,94 | 5,07 | 4,84 | 4,98 | -0,99% | 12.075.477,00 |
| 17.04.2026 | 5,10 | 5,35 | 4,98 | 5,03 | 0,80% | 28.680.162,00 |
| 16.04.2026 | 5,35 | 5,41 | 4,97 | 4,99 | -6,55% | 16.863.436,00 |
| 15.04.2026 | 4,92 | 5,34 | 4,79 | 5,34 | 9,88% | 44.110.620,00 |
| 14.04.2026 | 4,60 | 4,99 | 4,35 | 4,86 | -4,89% | 41.330.646,00 |
| 13.04.2026 | 4,64 | 5,33 | 4,62 | 5,11 | 8,96% | 15.299.087,00 |
| 10.04.2026 | 4,26 | 4,74 | 4,23 | 4,69 | 12,20% | 16.081.750,00 |
| 09.04.2026 | 4,15 | 4,43 | 4,11 | 4,18 | 0,24% | 14.305.187,00 |
| 08.04.2026 | 4,25 | 4,47 | 4,09 | 4,17 | 6,11% | 18.920.052,00 |
| 07.04.2026 | 4,00 | 4,09 | 3,74 | 3,93 | -2,96% | 16.936.461,00 |
| 06.04.2026 | 4,17 | 4,24 | 3,99 | 4,05 | -3,34% | 13.482.902,00 |
| 02.04.2026 | 4,23 | 4,53 | 4,14 | 4,19 | -6,47% | 16.574.013,00 |
| 01.04.2026 | 4,52 | 4,77 | 4,26 | 4,48 | 2,05% | 16.799.756,00 |
| 31.03.2026 | 4,32 | 4,89 | 4,17 | 4,39 | -21,89% | 34.692.837,00 |
| 30.03.2026 | 5,85 | 5,96 | 5,38 | 5,62 | -2,43% | 11.966.077,00 |
| 27.03.2026 | 6,12 | 6,22 | 5,60 | 5,76 | -8,28% | 12.836.966,00 |
| 26.03.2026 | 6,50 | 6,56 | 6,15 | 6,28 | -5,99% | 8.307.858,00 |
| 25.03.2026 | 6,77 | 6,84 | 6,48 | 6,68 | 1,06% | 7.602.306,00 |
| 24.03.2026 | 6,72 | 6,98 | 6,44 | 6,61 | -3,36% | 9.013.035,00 |
| 23.03.2026 | 6,85 | 7,00 | 6,48 | 6,84 | 3,64% | 10.396.035,00 |
| 20.03.2026 | 7,71 | 7,80 | 6,48 | 6,60 | -14,40% | 23.158.143,00 |
| 19.03.2026 | 7,05 | 7,84 | 7,01 | 7,71 | 5,18% | 10.799.916,00 |
| 18.03.2026 | 7,66 | 7,82 | 7,30 | 7,33 | -5,91% | 12.363.349,00 |
| 17.03.2026 | 7,66 | 8,02 | 7,62 | 7,79 | 0,91% | 8.513.396,00 |
| 16.03.2026 | 7,85 | 8,13 | 7,70 | 7,72 | 1,31% | 12.153.762,00 |
| 13.03.2026 | 7,86 | 8,05 | 7,42 | 7,62 | -1,55% | 14.259.869,00 |
| 12.03.2026 | 8,05 | 8,16 | 7,62 | 7,74 | -4,91% | 8.688.791,00 |
| 11.03.2026 | 7,98 | 8,54 | 7,87 | 8,14 | 2,01% | 17.378.349,00 |
| 10.03.2026 | 7,18 | 8,10 | 7,18 | 7,98 | 11,45% | 18.336.264,00 |
| 09.03.2026 | 6,63 | 7,18 | 6,55 | 7,16 | 6,55% | 9.717.820,00 |
| 06.03.2026 | 6,55 | 7,05 | 6,45 | 6,72 | -1,32% | 8.544.328,00 |
| 05.03.2026 | 6,93 | 7,09 | 6,56 | 6,81 | -4,08% | 11.483.035,00 |
| 04.03.2026 | 6,64 | 7,23 | 6,61 | 7,10 | 9,06% | 12.104.517,00 |
| 03.03.2026 | 6,41 | 6,78 | 6,34 | 6,51 | -4,82% | 12.695.388,00 |
| 02.03.2026 | 5,96 | 6,98 | 5,94 | 6,84 | 11,04% | 16.272.270,00 |
| 27.02.2026 | 6,80 | 6,94 | 5,75 | 6,16 | -15,50% | 23.469.615,00 |
| 26.02.2026 | 7,05 | 7,37 | 6,75 | 7,29 | 0,97% | 14.554.473,00 |
| 25.02.2026 | 7,42 | 7,76 | 7,16 | 7,22 | 1,83% | 21.247.873,00 |
| 24.02.2026 | 6,27 | 7,11 | 6,09 | 7,09 | 12,72% | 16.588.977,00 |
| 23.02.2026 | 6,20 | 6,36 | 6,04 | 6,29 | 1,29% | 10.516.241,00 |
| 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 |