2,559$
-5,21%
Echtzeit-Aktienkurs T1 Energy Inc.
Bid:
Ask:
Aktienkurse zur T1 Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 2,83 | 2,83 | 2,56 | 2,56 | -5,07% | - |
| 30.10.2026 | 2,68 | 2,77 | 2,56 | 2,70 | -5,59% | 16.575.162,00 |
| 29.10.2026 | 2,57 | 2,91 | 2,53 | 2,86 | 8,75% | 27.567.775,00 |
| 28.10.2026 | 2,51 | 2,64 | 2,36 | 2,63 | 6,91% | 19.214.651,00 |
| 27.10.2026 | 2,19 | 2,60 | 2,17 | 2,46 | 16,04% | 29.944.555,00 |
| 26.10.2026 | 2,24 | 2,25 | 2,08 | 2,12 | -7,42% | 13.454.264,00 |
| 23.10.2026 | 2,26 | 2,32 | 2,21 | 2,29 | -0,87% | 12.086.468,00 |
| 22.10.2026 | 2,28 | 2,39 | 2,25 | 2,31 | -2,94% | 13.751.063,00 |
| 21.10.2026 | 2,55 | 2,55 | 2,36 | 2,38 | -3,64% | 12.028.564,00 |
| 20.10.2026 | 2,47 | 2,65 | 2,40 | 2,47 | -2,76% | 12.773.417,00 |
| 19.10.2026 | 2,74 | 2,75 | 2,47 | 2,54 | -3,05% | 13.258.815,00 |
| 16.10.2026 | 2,86 | 2,86 | 2,58 | 2,62 | -10,58% | 21.040.250,00 |
| 15.10.2026 | 2,75 | 2,98 | 2,63 | 2,93 | 1,03% | 26.521.701,00 |
| 14.10.2026 | 3,02 | 3,07 | 2,88 | 2,90 | -8,23% | 20.063.528,00 |
| 13.10.2026 | 3,16 | 3,22 | 3,10 | 3,16 | -1,56% | 12.913.864,00 |
| 12.10.2026 | 3,32 | 3,33 | 3,20 | 3,21 | -5,31% | 11.763.029,00 |
| 09.10.2026 | 3,49 | 3,54 | 3,32 | 3,39 | -1,45% | 13.058.611,00 |
| 08.10.2026 | 3,68 | 3,69 | 3,32 | 3,44 | -7,77% | 24.221.302,00 |
| 07.10.2026 | 3,65 | 3,73 | 3,58 | 3,73 | -1,84% | 11.965.264,00 |
| 06.10.2026 | 3,79 | 3,95 | 3,76 | 3,80 | 2,70% | 19.792.297,00 |
| 05.10.2026 | 3,91 | 3,91 | 3,60 | 3,70 | -5,61% | 19.806.157,00 |
| 02.10.2026 | 3,89 | 4,05 | 3,85 | 3,92 | 5,09% | 16.405.073,00 |
| 01.10.2026 | 3,80 | 3,85 | 3,64 | 3,73 | -3,37% | 15.528.766,00 |
| 30.09.2026 | 3,85 | 3,93 | 3,75 | 3,86 | 2,39% | 18.223.586,00 |
| 29.09.2026 | 3,67 | 3,80 | 3,52 | 3,77 | 5,60% | 20.900.005,00 |
| 28.09.2026 | 3,76 | 3,76 | 3,57 | 3,57 | -5,56% | 19.159.923,00 |
| 25.09.2026 | 3,88 | 3,92 | 3,76 | 3,78 | -0,79% | 28.266.436,00 |
| 24.09.2026 | 4,02 | 4,02 | 3,80 | 3,81 | -5,69% | 27.803.284,00 |
| 23.09.2026 | 4,33 | 4,33 | 4,03 | 4,04 | -7,34% | 21.013.897,00 |
| 22.09.2026 | 4,41 | 4,45 | 4,35 | 4,36 | -2,02% | 12.106.506,00 |
| 21.09.2026 | 4,35 | 4,52 | 4,28 | 4,45 | 6,71% | 16.883.638,00 |
| 18.09.2026 | 4,37 | 4,38 | 4,09 | 4,17 | -3,02% | 22.223.494,00 |
| 17.09.2026 | 4,20 | 4,40 | 4,20 | 4,30 | 5,13% | 15.224.868,00 |
| 16.09.2026 | 4,40 | 4,43 | 4,00 | 4,09 | -4,88% | 20.802.571,00 |
| 15.09.2026 | 4,38 | 4,54 | 4,21 | 4,30 | -1,60% | 18.291.075,00 |
| 14.09.2026 | 4,36 | 4,46 | 4,27 | 4,37 | -5,21% | 15.800.968,00 |
| 11.09.2026 | 4,69 | 4,79 | 4,57 | 4,61 | 0,66% | 14.260.710,00 |
| 10.09.2026 | 4,71 | 4,82 | 4,57 | 4,58 | -6,72% | 14.573.527,00 |
| 09.09.2026 | 5,00 | 5,10 | 4,75 | 4,91 | -2,96% | 20.094.832,00 |
| 08.09.2026 | 4,78 | 5,29 | 4,75 | 5,06 | 10,00% | 32.529.445,00 |
| 04.09.2026 | 4,49 | 4,66 | 4,44 | 4,60 | 1,32% | 14.916.797,00 |
| 03.09.2026 | 4,36 | 4,55 | 4,30 | 4,54 | 6,32% | 16.409.215,00 |
| 02.09.2026 | 4,24 | 4,41 | 4,08 | 4,27 | -0,23% | 24.588.044,00 |
| 01.09.2026 | 4,34 | 4,41 | 4,22 | 4,28 | -3,82% | 16.220.991,00 |
| 31.08.2026 | 4,79 | 4,79 | 4,35 | 4,45 | -7,10% | 22.564.333,00 |
| 28.08.2026 | 4,95 | 5,13 | 4,66 | 4,79 | -3,43% | 25.299.462,00 |
| 27.08.2026 | 5,05 | 5,05 | 4,77 | 4,96 | 9,98% | 28.265.426,00 |
| 26.08.2026 | 4,56 | 4,73 | 4,42 | 4,51 | -3,01% | 15.576.802,00 |
| 25.08.2026 | 4,55 | 4,76 | 4,44 | 4,65 | 7,64% | 19.673.912,00 |
| 24.08.2026 | 4,32 | 4,50 | 4,27 | 4,32 | -2,26% | 13.949.209,00 |
| 21.08.2026 | 4,43 | 4,60 | 4,31 | 4,42 | 1,38% | 17.843.505,00 |
| 20.08.2026 | 4,60 | 4,64 | 4,25 | 4,36 | -4,18% | 20.031.859,00 |
| 19.08.2026 | 4,68 | 4,69 | 4,39 | 4,55 | -2,15% | 22.389.776,00 |
| 18.08.2026 | 4,66 | 4,77 | 4,51 | 4,65 | -4,71% | 20.906.882,00 |
| 17.08.2026 | 5,17 | 5,18 | 4,86 | 4,88 | -4,50% | 21.301.459,00 |
| 14.08.2026 | 4,89 | 5,39 | 4,81 | 5,11 | 6,68% | 27.242.255,00 |
| 13.08.2026 | 4,90 | 5,17 | 4,76 | 4,79 | -2,24% | 22.848.674,00 |
| 12.08.2026 | 5,70 | 5,86 | 4,89 | 4,90 | -10,42% | 43.047.667,00 |
| 11.08.2026 | 5,47 | 5,68 | 5,32 | 5,47 | 3,01% | 25.867.333,00 |
| 10.08.2026 | 5,77 | 5,92 | 5,27 | 5,31 | -9,23% | 29.252.209,00 |
| 07.08.2026 | 5,80 | 6,29 | 5,62 | 5,85 | 5,41% | 55.655.603,00 |
| 06.08.2026 | 5,26 | 6,32 | 5,13 | 5,55 | 1,46% | 62.003.591,00 |
| 05.08.2026 | 5,28 | 5,59 | 4,72 | 5,47 | 0,74% | 45.923.000,00 |
| 04.08.2026 | 5,18 | 5,51 | 4,97 | 5,43 | 9,92% | 49.551.980,00 |
| 03.08.2026 | 4,46 | 4,99 | 4,18 | 4,94 | 18,47% | 56.520.376,00 |
| 31.07.2026 | 4,48 | 4,53 | 4,03 | 4,17 | -2,34% | 27.770.225,00 |
| 30.07.2026 | 3,56 | 4,39 | 3,50 | 4,27 | 14,78% | 76.144.655,00 |
| 29.07.2026 | 4,16 | 4,18 | 3,63 | 3,72 | -10,36% | 46.509.340,00 |
| 28.07.2026 | 4,35 | 4,37 | 3,73 | 4,15 | -15,31% | 51.762.317,00 |
| 27.07.2026 | 5,14 | 5,15 | 4,73 | 4,90 | -2,00% | 26.835.973,00 |
| 24.07.2026 | 5,71 | 5,71 | 4,87 | 5,00 | -11,97% | 30.692.846,00 |
| 23.07.2026 | 5,96 | 6,12 | 5,62 | 5,68 | -5,80% | 41.066.422,00 |
| 22.07.2026 | 5,96 | 6,30 | 5,94 | 6,03 | -1,15% | 52.770.292,00 |
| 21.07.2026 | 6,15 | 6,25 | 5,88 | 6,10 | 1,16% | 48.280.817,00 |
| 20.07.2026 | 5,85 | 6,07 | 5,72 | 6,03 | 3,25% | 51.099.143,00 |
| 17.07.2026 | 5,70 | 6,10 | 5,55 | 5,84 | -1,68% | 40.229.017,00 |
| 16.07.2026 | 6,45 | 6,45 | 5,76 | 5,94 | -10,81% | 44.953.550,00 |
| 15.07.2026 | 6,80 | 7,05 | 6,23 | 6,66 | -2,63% | 56.456.752,00 |
| 14.07.2026 | 6,80 | 6,95 | 6,59 | 6,84 | 4,43% | 33.565.353,00 |
| 13.07.2026 | 6,72 | 6,79 | 6,34 | 6,55 | -4,38% | 23.760.221,00 |
| 10.07.2026 | 7,12 | 7,18 | 6,77 | 6,85 | -5,65% | 19.327.834,00 |
| 09.07.2026 | 7,54 | 7,70 | 7,13 | 7,26 | -1,22% | 29.918.117,00 |
| 08.07.2026 | 6,82 | 7,42 | 6,46 | 7,35 | 5,76% | 37.440.808,00 |
| 07.07.2026 | 8,40 | 8,40 | 6,91 | 6,95 | -19,65% | 44.161.415,00 |
| 06.07.2026 | 8,58 | 9,30 | 8,35 | 8,65 | 1,05% | 22.083.250,00 |
| 02.07.2026 | 9,20 | 10,01 | 8,14 | 8,56 | -6,75% | 36.688.578,00 |
| 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 |