1,215€
0,83%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -1,45% | - |
| 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 |
| 19.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | 4.739,00 |
| 16.05.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -4,02% | 3.683,00 |
| 15.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -6,28% | 305,00 |
| 14.05.2025 | 1,22 | 1,26 | 1,15 | 1,20 | -8,08% | - |
| 13.05.2025 | 1,29 | 1,30 | 1,28 | 1,30 | -1,52% | 4.318,00 |
| 12.05.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -7,69% | 16.125,00 |
| 09.05.2025 | 1,46 | 1,46 | 1,43 | 1,43 | 1,42% | 3.084,00 |
| 08.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,05% | 3.501,00 |
| 07.05.2025 | 1,46 | 1,50 | 1,41 | 1,43 | -4,68% | - |
| 06.05.2025 | 1,50 | 1,50 | 1,44 | 1,50 | 2,40% | 2.170,00 |
| 05.05.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,68% | 1.522,00 |
| 02.05.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,71% | 7.400,00 |
| 30.04.2025 | 1,60 | 1,65 | 1,46 | 1,46 | -2,67% | 2.325,00 |
| 29.04.2025 | 1,52 | 1,60 | 1,48 | 1,50 | 2,04% | 20.605,00 |
| 28.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | 332,00 |
| 25.04.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 4,17% | 3.490,00 |
| 24.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 21,01% | 389,00 |
| 23.04.2025 | 1,16 | 1,28 | 1,15 | 1,19 | 3,70% | - |
| 22.04.2025 | 1,17 | 1,18 | 1,14 | 1,15 | -9,11% | - |
| 17.04.2025 | 1,39 | 1,39 | 1,23 | 1,26 | -6,48% | - |
| 16.04.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 0,37% | 1.000,00 |
| 15.04.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 3,66% | 4.800,00 |
| 14.04.2025 | 1,29 | 1,41 | 1,27 | 1,30 | 7,68% | - |
| 11.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,12% | 33,00 |
| 10.04.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | 1.300,00 |
| 09.04.2025 | 1,08 | 1,23 | 1,07 | 1,19 | 9,17% | - |
| 08.04.2025 | 1,24 | 1,33 | 1,09 | 1,09 | -10,66% | - |
| 07.04.2025 | 1,29 | 1,38 | 1,20 | 1,22 | -2,40% | - |
| 04.04.2025 | 1,24 | 1,25 | 1,17 | 1,25 | -9,42% | 4.812,00 |
| 03.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,66% | 580,00 |
| 02.04.2025 | 1,48 | 1,48 | 1,41 | 1,43 | -2,88% | - |
| 01.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,33% | 200,00 |
| 31.03.2025 | 1,50 | 1,50 | 1,40 | 1,43 | -4,99% | - |
| 28.03.2025 | 1,59 | 1,60 | 1,47 | 1,50 | -1,96% | - |
| 27.03.2025 | 1,66 | 1,68 | 1,53 | 1,53 | -7,68% | - |
| 26.03.2025 | 1,72 | 1,75 | 1,63 | 1,66 | -9,29% | - |
| 25.03.2025 | 1,87 | 1,87 | 1,82 | 1,83 | 7,02% | 3.901,00 |
| 24.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,88% | 20,00 |
| 21.03.2025 | 1,53 | 1,70 | 1,50 | 1,70 | 16,10% | - |
| 20.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,52% | 250,00 |
| 19.03.2025 | 1,43 | 1,49 | 1,42 | 1,48 | 5,14% | - |
| 18.03.2025 | 1,46 | 1,46 | 1,40 | 1,41 | -3,42% | - |
| 17.03.2025 | 1,45 | 1,47 | 1,43 | 1,46 | 5,42% | - |
| 14.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,47% | 100,00 |
| 13.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,18% | 2.757,00 |
| 12.03.2025 | 1,21 | 1,37 | 1,21 | 1,36 | 21,65% | - |
| 11.03.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 0,00% | 141,00 |
| 10.03.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -5,49% | 1.587,00 |
| 07.03.2025 | 1,24 | 1,24 | 1,17 | 1,19 | -2,87% | - |
| 06.03.2025 | 1,25 | 1,27 | 1,21 | 1,22 | -2,01% | - |
| 05.03.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 04.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,76% | 600,00 |
| 03.03.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -6,79% | 790,00 |
| 28.02.2025 | 1,37 | 1,50 | 1,33 | 1,36 | -0,55% | - |
| 27.02.2025 | 1,41 | 1,50 | 1,37 | 1,37 | 7,03% | - |
| 26.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -12,03% | 500,00 |
| 25.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,57% | 90,00 |
| 24.02.2025 | 1,62 | 1,64 | 1,38 | 1,43 | -2,22% | - |
| 21.02.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 4,64% | 1.092,00 |
| 20.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 6,46% | 500,00 |
| 19.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,31% | 1.200,00 |
| 18.02.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 9,24% | 4.635,00 |
| 17.02.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 7,33% | 2.066,00 |
| 14.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | 600,00 |
| 13.02.2025 | 1,19 | 1,23 | 1,17 | 1,20 | 0,42% | - |
| 12.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,45% | 225,00 |
| 11.02.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 1,66% | 3.600,00 |
| 10.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | 16,00 |
| 07.02.2025 | 1,26 | 1,30 | 1,23 | 1,23 | -1,21% | - |
| 06.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -7,46% | 1.400,00 |
| 05.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 4,28% | 1.000,00 |
| 04.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,39% | 50,00 |
| 03.02.2025 | 1,18 | 1,26 | 1,18 | 1,26 | 6,36% | 974,00 |
| 31.01.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -2,07% | 4.000,00 |
| 30.01.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 2,55% | 2.100,00 |