9,010€
56,42%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,78 | 9,56 | 5,68 | 8,80 | 52,78% | 478.342,00 |
| 13.10.2025 | 5,02 | 6,16 | 4,90 | 5,76 | 12,94% | 111.517,00 |
| 10.10.2025 | 5,90 | 6,10 | 5,10 | 5,10 | -11,76% | 74.695,00 |
| 09.10.2025 | 5,70 | 5,98 | 5,62 | 5,78 | 5,09% | 85.958,00 |
| 08.10.2025 | 5,80 | 6,40 | 5,20 | 5,50 | -3,51% | 310.074,00 |
| 07.10.2025 | 5,90 | 6,86 | 4,57 | 5,70 | 214,05% | 499.361,00 |
| 06.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,42% | 370,00 |
| 03.10.2025 | 1,89 | 1,92 | 1,76 | 1,76 | 0,86% | 6.560,00 |
| 02.10.2025 | 1,95 | 2,00 | 1,74 | 1,74 | -13,00% | 12.275,00 |
| 01.10.2025 | 1,89 | 2,00 | 1,86 | 2,00 | 15,27% | 9.765,00 |
| 29.09.2025 | 1,71 | 1,74 | 1,67 | 1,74 | 0,00% | 5.760,00 |
| 26.09.2025 | 1,77 | 1,85 | 1,74 | 1,74 | -4,67% | 766,00 |
| 25.09.2025 | 1,90 | 1,90 | 1,80 | 1,82 | 2,54% | 21.164,00 |
| 24.09.2025 | 1,81 | 1,81 | 1,77 | 1,78 | 2,60% | 1.481,00 |
| 23.09.2025 | 1,85 | 1,90 | 1,73 | 1,73 | -5,46% | 3.499,00 |
| 22.09.2025 | 1,75 | 1,83 | 1,66 | 1,83 | 1,39% | 6.770,00 |
| 18.09.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 1,69% | 4.229,00 |
| 17.09.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 2,60% | 2.150,00 |
| 16.09.2025 | 1,76 | 1,83 | 1,65 | 1,73 | -3,89% | 37.384,00 |
| 15.09.2025 | 1,80 | 1,84 | 1,80 | 1,80 | 2,86% | 3.300,00 |
| 12.09.2025 | 1,75 | 1,75 | 1,70 | 1,75 | 13,27% | 4.483,00 |
| 05.09.2025 | 1,49 | 1,55 | 1,48 | 1,55 | -3,13% | 4.838,00 |
| 04.09.2025 | 1,42 | 1,62 | 1,42 | 1,60 | 15,79% | 3.342,00 |
| 03.09.2025 | 1,39 | 1,41 | 1,35 | 1,38 | -1,61% | - |
| 02.09.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -6,98% | 45.136,00 |
| 01.09.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 4,70% | 1.000,00 |
| 29.08.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -2,21% | - |
| 28.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 8,09% | 700,00 |
| 27.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,51% | 1.450,00 |
| 26.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 5,28% | 5.000,00 |
| 25.08.2025 | 1,41 | 1,47 | 1,30 | 1,33 | -3,11% | 7.110,00 |
| 22.08.2025 | 1,43 | 1,45 | 1,37 | 1,37 | -6,66% | - |
| 21.08.2025 | 1,38 | 1,47 | 1,38 | 1,47 | 10,57% | 76,00 |
| 20.08.2025 | 1,33 | 1,35 | 1,33 | 1,33 | -5,36% | 1.260,00 |
| 19.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | 1.162,00 |
| 18.08.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -2,14% | 1.000,00 |
| 15.08.2025 | 1,30 | 1,40 | 1,28 | 1,40 | 7,69% | 8.600,00 |
| 14.08.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -4,06% | 5.650,00 |
| 13.08.2025 | 1,34 | 1,40 | 1,34 | 1,36 | 1,88% | - |
| 12.08.2025 | 1,36 | 1,36 | 1,28 | 1,33 | 5,98% | 7.751,00 |
| 11.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 250,00 |
| 08.08.2025 | 1,25 | 1,29 | 1,24 | 1,27 | 0,00% | 8.315,00 |
| 07.08.2025 | 1,38 | 1,38 | 1,23 | 1,27 | -9,32% | 4.857,00 |
| 06.08.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 4,89% | 1.100,00 |
| 05.08.2025 | 1,34 | 1,37 | 1,33 | 1,33 | 0,00% | 5.654,00 |
| 04.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | 4,00 |
| 01.08.2025 | 1,34 | 1,41 | 1,31 | 1,35 | -5,92% | 14.686,00 |
| 31.07.2025 | 1,43 | 1,44 | 1,21 | 1,44 | -4,33% | 37.822,00 |
| 30.07.2025 | 1,54 | 1,56 | 1,50 | 1,50 | -1,32% | 2.913,00 |
| 29.07.2025 | 1,57 | 1,66 | 1,44 | 1,52 | -5,59% | 14.435,00 |
| 28.07.2025 | 1,65 | 1,65 | 1,61 | 1,61 | 0,94% | 1.400,00 |
| 25.07.2025 | 1,66 | 1,66 | 1,59 | 1,60 | 1,59% | 6.100,00 |
| 24.07.2025 | 1,65 | 1,65 | 1,57 | 1,57 | -6,55% | 7.650,00 |
| 23.07.2025 | 1,68 | 1,70 | 1,59 | 1,68 | 7,69% | 3.660,00 |
| 22.07.2025 | 1,61 | 1,70 | 1,56 | 1,56 | -4,29% | 14.601,00 |
| 21.07.2025 | 1,65 | 1,66 | 1,61 | 1,63 | -1,81% | 28.310,00 |
| 18.07.2025 | 1,68 | 1,75 | 1,63 | 1,66 | -1,78% | 40.373,00 |
| 17.07.2025 | 1,77 | 1,85 | 1,60 | 1,69 | 0,00% | 170.805,00 |
| 16.07.2025 | 1,68 | 1,89 | 1,62 | 1,69 | 5,62% | 86.602,00 |
| 15.07.2025 | 1,61 | 1,63 | 1,50 | 1,60 | 7,38% | 19.554,00 |
| 14.07.2025 | 1,52 | 1,74 | 1,49 | 1,49 | 4,56% | 7.418,00 |
| 11.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,40% | 750,00 |
| 10.07.2025 | 1,31 | 1,51 | 1,31 | 1,46 | 13,62% | 21.566,00 |
| 09.07.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -7,22% | 13.723,00 |
| 08.07.2025 | 1,14 | 1,39 | 1,14 | 1,39 | 33,17% | 8.750,00 |
| 07.07.2025 | 1,09 | 1,09 | 1,04 | 1,04 | -8,17% | 1.829,00 |
| 04.07.2025 | 1,14 | 1,22 | 1,13 | 1,13 | -0,66% | - |
| 03.07.2025 | 1,17 | 1,18 | 1,14 | 1,14 | -2,15% | - |
| 02.07.2025 | 1,18 | 1,19 | 1,13 | 1,17 | 0,00% | - |
| 01.07.2025 | 1,15 | 1,18 | 1,13 | 1,17 | -0,21% | - |
| 30.06.2025 | 1,23 | 1,26 | 1,15 | 1,17 | -8,79% | - |
| 27.06.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 1,19% | 2.700,00 |
| 26.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,86% | 305,00 |
| 25.06.2025 | 1,20 | 1,22 | 1,20 | 1,20 | -0,42% | - |
| 24.06.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -0,41% | - |
| 23.06.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 0,00% | - |
| 20.06.2025 | 1,23 | 1,23 | 1,20 | 1,21 | 1,69% | - |
| 19.06.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -5,20% | 259,00 |
| 18.06.2025 | 1,19 | 1,27 | 1,19 | 1,25 | 5,49% | 15.350,00 |
| 17.06.2025 | 1,08 | 1,19 | 1,08 | 1,19 | 9,72% | 1.180,00 |
| 16.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | 2.000,00 |
| 13.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 210,00 |
| 12.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | 1.000,00 |
| 11.06.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -1,31% | - |
| 10.06.2025 | 1,13 | 1,15 | 1,13 | 1,15 | -1,29% | 1.016,00 |
| 09.06.2025 | 1,17 | 1,22 | 1,15 | 1,16 | -2,52% | - |
| 06.06.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 4,39% | - |
| 05.06.2025 | 1,14 | 1,19 | 1,14 | 1,14 | 0,44% | - |
| 04.06.2025 | 1,14 | 1,16 | 1,11 | 1,14 | 2,71% | - |
| 03.06.2025 | 1,15 | 1,15 | 1,00 | 1,11 | 1,38% | 6.850,00 |
| 02.06.2025 | 1,10 | 1,10 | 1,07 | 1,09 | 3,56% | 13.700,00 |
| 30.05.2025 | 1,09 | 1,10 | 1,04 | 1,05 | -3,22% | - |
| 29.05.2025 | 1,12 | 1,15 | 1,08 | 1,09 | -7,05% | - |
| 28.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | 1.000,00 |
| 27.05.2025 | 1,18 | 1,18 | 1,15 | 1,15 | 9,52% | 2.263,00 |
| 26.05.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -2,78% | 1.900,00 |
| 23.05.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -2,92% | 3.200,00 |
| 22.05.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -2,84% | - |
| 21.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,23% | 40,00 |
| 20.05.2025 | 1,22 | 1,22 | 1,12 | 1,12 | 4,67% | 3.300,00 |