5,267$
-2,29%
Echtzeit-Aktienkurs T1 Energy Inc.
Bid:
Ask:
Aktienkurse zur T1 Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 24.017.479,00 |
| 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 |