3,545€
-1,80%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,69 | 3,72 | 3,55 | 3,57 | -2,72% | 7.155,00 |
| 12.02.2026 | 3,82 | 3,84 | 3,56 | 3,67 | -5,17% | 4.634,00 |
| 11.02.2026 | 3,79 | 3,90 | 3,70 | 3,87 | 0,00% | 25.483,00 |
| 10.02.2026 | 3,95 | 4,08 | 3,86 | 3,87 | -2,03% | 10.282,00 |
| 09.02.2026 | 3,99 | 4,09 | 3,76 | 3,95 | 2,33% | 8.767,00 |
| 06.02.2026 | 3,90 | 4,16 | 3,82 | 3,86 | 0,00% | 15.287,00 |
| 05.02.2026 | 4,29 | 4,29 | 3,86 | 3,86 | -9,18% | 30.817,00 |
| 04.02.2026 | 4,91 | 5,00 | 4,18 | 4,25 | -11,09% | 22.629,00 |
| 03.02.2026 | 4,31 | 4,78 | 4,30 | 4,78 | 12,47% | 20.831,00 |
| 02.02.2026 | 4,31 | 4,56 | 4,21 | 4,25 | -1,39% | 42.891,00 |
| 30.01.2026 | 5,12 | 5,12 | 4,22 | 4,31 | -13,45% | 55.283,00 |
| 29.01.2026 | 5,70 | 5,78 | 4,92 | 4,98 | -15,59% | 40.856,00 |
| 28.01.2026 | 5,82 | 6,00 | 5,68 | 5,90 | 3,15% | 52.640,00 |
| 27.01.2026 | 5,66 | 5,90 | 4,90 | 5,72 | 2,88% | 44.006,00 |
| 26.01.2026 | 5,34 | 5,98 | 5,34 | 5,56 | 6,92% | 51.130,00 |
| 23.01.2026 | 5,02 | 5,34 | 4,96 | 5,20 | 4,00% | 20.433,00 |
| 22.01.2026 | 4,80 | 5,08 | 4,80 | 5,00 | 9,65% | 8.338,00 |
| 21.01.2026 | 4,84 | 4,99 | 4,55 | 4,56 | -5,00% | 13.576,00 |
| 20.01.2026 | 4,76 | 4,95 | 4,45 | 4,80 | 1,69% | 18.460,00 |
| 19.01.2026 | 4,69 | 4,76 | 4,52 | 4,72 | 0,21% | 8.803,00 |
| 16.01.2026 | 4,96 | 5,02 | 4,65 | 4,71 | -4,85% | 8.935,00 |
| 15.01.2026 | 5,00 | 5,20 | 4,76 | 4,95 | 3,56% | 18.289,00 |
| 14.01.2026 | 4,60 | 4,91 | 4,50 | 4,78 | 6,46% | 54.483,00 |
| 13.01.2026 | 4,64 | 4,70 | 4,45 | 4,49 | -3,02% | 44.228,00 |
| 12.01.2026 | 4,63 | 4,80 | 4,50 | 4,63 | 5,71% | 39.716,00 |
| 09.01.2026 | 4,44 | 4,49 | 4,35 | 4,38 | 0,46% | 3.245,00 |
| 08.01.2026 | 4,31 | 4,36 | 4,23 | 4,36 | 1,63% | 2.470,00 |
| 07.01.2026 | 4,37 | 4,60 | 4,29 | 4,29 | 0,23% | 29.785,00 |
| 06.01.2026 | 4,16 | 4,28 | 4,04 | 4,28 | 1,18% | 15.864,00 |
| 05.01.2026 | 3,99 | 4,24 | 3,88 | 4,23 | 9,30% | 14.944,00 |
| 02.01.2026 | 3,62 | 3,94 | 3,52 | 3,87 | 1,84% | 9.239,00 |
| 30.12.2025 | 3,81 | 3,84 | 3,66 | 3,80 | -1,04% | 1.481,00 |
| 29.12.2025 | 4,00 | 4,03 | 3,80 | 3,84 | -6,11% | 9.679,00 |
| 23.12.2025 | 4,08 | 4,20 | 3,99 | 4,09 | 2,76% | 4.467,00 |
| 22.12.2025 | 4,00 | 4,16 | 3,95 | 3,98 | 0,00% | 9.523,00 |
| 19.12.2025 | 3,75 | 4,04 | 3,71 | 3,98 | 3,92% | 5.533,00 |
| 18.12.2025 | 3,65 | 3,86 | 3,65 | 3,83 | 3,51% | 20.884,00 |
| 17.12.2025 | 3,84 | 4,00 | 3,70 | 3,70 | -0,27% | 18.540,00 |
| 16.12.2025 | 3,74 | 3,90 | 3,70 | 3,71 | -1,33% | 4.938,00 |
| 15.12.2025 | 4,01 | 4,16 | 3,74 | 3,76 | -5,29% | 43.577,00 |
| 12.12.2025 | 4,08 | 4,12 | 3,97 | 3,97 | -2,70% | 7.697,00 |
| 11.12.2025 | 3,87 | 4,12 | 3,78 | 4,08 | 7,94% | 51.337,00 |
| 10.12.2025 | 3,85 | 3,91 | 3,72 | 3,78 | -5,26% | 8.834,00 |
| 09.12.2025 | 3,91 | 3,99 | 3,69 | 3,99 | 3,10% | 2.919,00 |
| 08.12.2025 | 4,09 | 4,16 | 3,85 | 3,87 | -3,97% | 3.597,00 |
| 05.12.2025 | 4,20 | 4,31 | 4,01 | 4,03 | -1,71% | 14.690,00 |
| 04.12.2025 | 3,80 | 4,10 | 3,80 | 4,10 | 6,22% | 8.985,00 |
| 03.12.2025 | 3,95 | 3,95 | 3,73 | 3,86 | -3,50% | 13.524,00 |
| 02.12.2025 | 3,98 | 4,00 | 3,64 | 4,00 | 3,63% | 10.171,00 |
| 01.12.2025 | 3,76 | 3,86 | 3,54 | 3,86 | 4,32% | 15.141,00 |
| 28.11.2025 | 3,51 | 3,73 | 3,45 | 3,70 | 6,94% | 4.689,00 |
| 27.11.2025 | 3,51 | 3,56 | 3,42 | 3,46 | 0,87% | 2.165,00 |
| 26.11.2025 | 3,40 | 3,54 | 3,39 | 3,43 | -0,29% | 8.876,00 |
| 25.11.2025 | 3,50 | 3,50 | 3,36 | 3,44 | -1,43% | 21.362,00 |
| 24.11.2025 | 3,69 | 3,81 | 3,31 | 3,49 | -9,35% | 7.362,00 |
| 21.11.2025 | 3,47 | 3,85 | 3,12 | 3,85 | 10,63% | 21.144,00 |
| 20.11.2025 | 3,81 | 3,90 | 3,48 | 3,48 | -6,45% | 14.543,00 |
| 19.11.2025 | 3,51 | 3,81 | 3,40 | 3,72 | 6,29% | 9.394,00 |
| 18.11.2025 | 3,34 | 3,51 | 3,30 | 3,50 | 0,86% | 13.379,00 |
| 17.11.2025 | 3,09 | 3,48 | 3,02 | 3,47 | 13,03% | 36.794,00 |
| 14.11.2025 | 3,22 | 3,25 | 2,83 | 3,07 | -5,54% | 14.875,00 |
| 13.11.2025 | 3,48 | 3,49 | 3,25 | 3,25 | -6,07% | 28.700,00 |
| 12.11.2025 | 3,42 | 3,57 | 3,31 | 3,46 | 2,06% | 25.508,00 |
| 11.11.2025 | 3,40 | 3,43 | 3,17 | 3,39 | -1,74% | 17.442,00 |
| 10.11.2025 | 3,60 | 3,83 | 3,38 | 3,45 | -0,86% | 24.576,00 |
| 07.11.2025 | 3,32 | 3,56 | 3,15 | 3,48 | 2,65% | 53.267,00 |
| 06.11.2025 | 3,43 | 3,56 | 3,38 | 3,39 | -4,78% | 3.886,00 |
| 05.11.2025 | 3,38 | 3,56 | 3,38 | 3,56 | 1,71% | 9.096,00 |
| 04.11.2025 | 3,48 | 3,65 | 3,12 | 3,50 | -2,51% | 57.084,00 |
| 03.11.2025 | 3,87 | 3,87 | 3,48 | 3,59 | -5,28% | 36.706,00 |
| 31.10.2025 | 4,10 | 4,18 | 3,79 | 3,79 | -8,23% | 35.894,00 |
| 30.10.2025 | 3,98 | 4,43 | 3,98 | 4,13 | 1,47% | 20.944,00 |
| 29.10.2025 | 4,13 | 4,27 | 3,92 | 4,07 | -3,10% | 24.396,00 |
| 28.10.2025 | 4,21 | 4,62 | 4,08 | 4,20 | -1,18% | 40.475,00 |
| 27.10.2025 | 5,26 | 5,36 | 4,15 | 4,25 | -17,95% | 116.907,00 |
| 24.10.2025 | 4,60 | 5,38 | 4,52 | 5,18 | 15,11% | 61.936,00 |
| 23.10.2025 | 4,38 | 4,95 | 4,38 | 4,50 | 11,39% | 63.646,00 |
| 22.10.2025 | 4,62 | 4,70 | 4,00 | 4,04 | -15,30% | 97.319,00 |
| 21.10.2025 | 5,56 | 5,56 | 4,71 | 4,77 | -11,01% | 51.956,00 |
| 20.10.2025 | 5,54 | 6,20 | 5,16 | 5,36 | -3,94% | 78.024,00 |
| 17.10.2025 | 5,98 | 6,16 | 5,18 | 5,58 | -9,71% | 121.710,00 |
| 16.10.2025 | 7,50 | 7,94 | 5,94 | 6,18 | -15,80% | 236.144,00 |
| 15.10.2025 | 8,40 | 8,88 | 6,68 | 7,34 | -16,59% | 245.225,00 |
| 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 |