3,741$
4,79%
Echtzeit-Aktienkurs T1 Energy Inc.
Bid:
Ask:
Aktienkurse zur T1 Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 3,69 | 3,77 | 3,54 | 3,74 | 4,89% | - |
| 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 |
| 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 |