3,125€
-0,16%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -2,43% | 100,00 |
| 05.08.2026 | 2,96 | 3,10 | 2,95 | 3,09 | 6,56% | 3.691,00 |
| 04.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 5,08% | 253,00 |
| 03.08.2026 | 2,71 | 2,80 | 2,71 | 2,76 | 2,04% | 4.342,00 |
| 31.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,70% | 10,00 |
| 30.07.2026 | 2,51 | 2,78 | 2,51 | 2,78 | 5,51% | 80,00 |
| 29.07.2026 | 2,63 | 2,65 | 2,60 | 2,63 | 2,14% | 3.001,00 |
| 28.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -5,68% | 10,00 |
| 27.07.2026 | 2,71 | 2,73 | 2,71 | 2,73 | 1,49% | 466,00 |
| 24.07.2026 | 2,74 | 2,74 | 2,69 | 2,69 | -4,78% | 218,00 |
| 23.07.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -1,57% | 6,00 |
| 22.07.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 3,61% | 1,00 |
| 21.07.2026 | 2,62 | 2,77 | 2,62 | 2,77 | 6,54% | 757,00 |
| 20.07.2026 | 2,60 | 2,60 | 2,58 | 2,60 | 1,36% | 3.604,00 |
| 17.07.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -0,39% | 1,00 |
| 16.07.2026 | 2,73 | 2,73 | 2,55 | 2,58 | -4,63% | 1.464,00 |
| 15.07.2026 | 2,73 | 2,79 | 2,68 | 2,70 | -4,09% | 5.937,00 |
| 14.07.2026 | 2,76 | 2,87 | 2,73 | 2,82 | 1,99% | - |
| 13.07.2026 | 2,80 | 2,80 | 2,76 | 2,76 | -0,18% | 200,00 |
| 10.07.2026 | 2,89 | 2,89 | 2,77 | 2,77 | 0,73% | 781,00 |
| 09.07.2026 | 2,78 | 2,83 | 2,70 | 2,75 | -0,72% | 447,00 |
| 08.07.2026 | 2,80 | 2,83 | 2,64 | 2,77 | -3,49% | 2.502,00 |
| 07.07.2026 | 3,00 | 3,00 | 2,79 | 2,87 | -3,05% | 1.130,00 |
| 06.07.2026 | 3,00 | 3,01 | 2,95 | 2,96 | -1,34% | 821,00 |
| 03.07.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,64% | 83,00 |
| 02.07.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -0,49% | 5,00 |
| 01.07.2026 | 3,12 | 3,12 | 2,99 | 3,06 | 0,49% | 14.760,00 |
| 30.06.2026 | 3,06 | 3,15 | 3,05 | 3,05 | 1,16% | 2.077,00 |
| 29.06.2026 | 2,99 | 3,01 | 2,88 | 3,01 | 2,56% | 4.668,00 |
| 26.06.2026 | 2,99 | 2,99 | 2,90 | 2,94 | -1,18% | 1.165,00 |
| 25.06.2026 | 3,01 | 3,01 | 2,89 | 2,97 | 1,54% | 3.741,00 |
| 24.06.2026 | 3,11 | 3,18 | 2,93 | 2,93 | -9,44% | 932,00 |
| 23.06.2026 | 3,29 | 3,29 | 3,17 | 3,23 | -0,31% | 282,00 |
| 22.06.2026 | 3,26 | 3,35 | 3,24 | 3,24 | -3,86% | 4.020,00 |
| 19.06.2026 | 3,37 | 3,37 | 3,37 | 3,37 | 4,50% | 20,00 |
| 18.06.2026 | 3,39 | 3,45 | 3,23 | 3,23 | -5,84% | 486,00 |
| 17.06.2026 | 3,43 | 3,49 | 3,35 | 3,43 | 0,00% | 858,00 |
| 16.06.2026 | 3,40 | 3,45 | 3,00 | 3,43 | -1,44% | 71.873,00 |
| 15.06.2026 | 3,45 | 3,59 | 3,45 | 3,48 | 3,27% | 3.403,00 |
| 12.06.2026 | 3,38 | 3,38 | 3,30 | 3,37 | 5,49% | 21.756,00 |
| 11.06.2026 | 3,15 | 3,19 | 3,15 | 3,19 | 0,16% | 74,00 |
| 10.06.2026 | 3,24 | 3,24 | 3,19 | 3,19 | -1,85% | 3.935,00 |
| 09.06.2026 | 3,41 | 3,46 | 3,23 | 3,25 | -6,21% | 3.003,00 |
| 08.06.2026 | 3,33 | 3,46 | 3,32 | 3,46 | 2,37% | 3.319,00 |
| 05.06.2026 | 3,43 | 3,46 | 3,20 | 3,38 | -10,46% | 7.213,00 |
| 04.06.2026 | 3,76 | 3,86 | 3,72 | 3,78 | -3,45% | 5.442,00 |
| 03.06.2026 | 4,04 | 4,04 | 3,91 | 3,91 | -3,58% | 2.245,00 |
| 02.06.2026 | 4,18 | 4,30 | 4,06 | 4,06 | -2,05% | 5.337,00 |
| 01.06.2026 | 4,01 | 4,14 | 3,86 | 4,14 | 4,41% | 5.577,00 |
| 29.05.2026 | 3,80 | 3,97 | 3,80 | 3,97 | 1,15% | 1.750,00 |
| 28.05.2026 | 3,68 | 3,93 | 3,68 | 3,92 | 3,29% | 4.550,00 |
| 27.05.2026 | 3,64 | 3,80 | 3,64 | 3,80 | 3,83% | 505,00 |
| 26.05.2026 | 3,58 | 3,66 | 3,58 | 3,66 | 3,10% | 1.056,00 |
| 25.05.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 2,31% | 203,00 |
| 22.05.2026 | 3,55 | 3,55 | 3,39 | 3,47 | 6,45% | 2.162,00 |
| 21.05.2026 | 3,29 | 3,29 | 3,26 | 3,26 | 0,62% | 602,00 |
| 20.05.2026 | 3,29 | 3,29 | 3,23 | 3,24 | -1,37% | 6.300,00 |
| 19.05.2026 | 3,39 | 3,39 | 3,26 | 3,28 | -2,81% | 1.791,00 |
| 18.05.2026 | 3,61 | 3,61 | 3,32 | 3,38 | -4,12% | 4.607,00 |
| 15.05.2026 | 3,84 | 3,84 | 3,52 | 3,52 | -7,97% | 3.423,00 |
| 14.05.2026 | 3,93 | 4,03 | 3,83 | 3,83 | -4,02% | 2.472,00 |
| 13.05.2026 | 4,08 | 4,08 | 3,99 | 3,99 | 2,05% | 2.350,00 |
| 12.05.2026 | 3,87 | 3,91 | 3,86 | 3,91 | -4,29% | 5.498,00 |
| 11.05.2026 | 3,73 | 4,08 | 3,73 | 4,08 | 7,79% | 6.643,00 |
| 08.05.2026 | 3,74 | 3,79 | 3,74 | 3,79 | 0,93% | 316,00 |
| 07.05.2026 | 3,93 | 4,03 | 3,75 | 3,75 | -4,21% | 4.287,00 |
| 06.05.2026 | 3,62 | 3,98 | 3,62 | 3,92 | 7,85% | 8.272,00 |
| 05.05.2026 | 3,65 | 3,73 | 3,60 | 3,63 | -2,55% | 19.378,00 |
| 04.05.2026 | 3,74 | 3,83 | 3,65 | 3,73 | 0,13% | 5.524,00 |
| 30.04.2026 | 3,50 | 3,78 | 3,50 | 3,72 | 3,33% | 3.968,00 |
| 29.04.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 2,86% | 200,00 |
| 28.04.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -3,05% | 317,00 |
| 27.04.2026 | 3,48 | 3,61 | 3,48 | 3,61 | -0,55% | 84,00 |
| 24.04.2026 | 3,58 | 3,63 | 3,50 | 3,63 | 1,68% | 1.000,00 |
| 23.04.2026 | 3,98 | 3,98 | 3,57 | 3,57 | -10,19% | 15.574,00 |
| 22.04.2026 | 3,89 | 3,98 | 3,84 | 3,98 | 5,86% | 4.131,00 |
| 21.04.2026 | 3,79 | 3,83 | 3,70 | 3,76 | -3,84% | 8.972,00 |
| 20.04.2026 | 3,77 | 3,91 | 3,75 | 3,91 | -0,26% | 1.504,00 |
| 17.04.2026 | 3,80 | 3,92 | 3,70 | 3,92 | 3,30% | 6.289,00 |
| 16.04.2026 | 3,63 | 3,79 | 3,63 | 3,79 | 4,55% | 542,00 |
| 15.04.2026 | 3,58 | 3,70 | 3,44 | 3,63 | 4,02% | 6.230,00 |
| 14.04.2026 | 3,58 | 3,58 | 3,49 | 3,49 | 0,14% | 14.459,00 |
| 13.04.2026 | 3,30 | 3,48 | 3,30 | 3,48 | 2,65% | 8.744,00 |
| 10.04.2026 | 3,51 | 3,55 | 3,36 | 3,39 | -3,97% | 7.193,00 |
| 09.04.2026 | 3,44 | 3,62 | 3,44 | 3,53 | 2,32% | 5.200,00 |
| 08.04.2026 | 3,41 | 3,49 | 3,35 | 3,45 | 7,98% | 1.831,00 |
| 07.04.2026 | 3,28 | 3,34 | 3,17 | 3,20 | -0,78% | 5.855,00 |
| 02.04.2026 | 3,15 | 3,22 | 3,15 | 3,22 | -3,88% | 7.676,00 |
| 01.04.2026 | 3,10 | 3,42 | 3,10 | 3,35 | 7,37% | 2.315,00 |
| 31.03.2026 | 2,85 | 3,12 | 2,85 | 3,12 | 6,85% | 4.252,00 |
| 30.03.2026 | 2,92 | 2,94 | 2,92 | 2,92 | 1,04% | - |
| 27.03.2026 | 2,89 | 3,01 | 2,86 | 2,89 | -1,37% | 1.556,00 |
| 26.03.2026 | 2,97 | 2,97 | 2,93 | 2,93 | -1,01% | 87,00 |
| 25.03.2026 | 2,93 | 3,02 | 2,93 | 2,96 | 1,37% | 99,00 |
| 24.03.2026 | 2,85 | 2,92 | 2,85 | 2,92 | -2,99% | 665,00 |
| 23.03.2026 | 2,74 | 3,01 | 2,70 | 3,01 | 6,36% | 3.996,00 |
| 20.03.2026 | 2,84 | 2,87 | 2,75 | 2,83 | -5,67% | 6.027,00 |
| 19.03.2026 | 3,19 | 3,19 | 2,80 | 3,00 | -6,25% | 6.300,00 |
| 18.03.2026 | 3,30 | 3,30 | 3,09 | 3,20 | -4,19% | 34.253,00 |
| 17.03.2026 | 3,34 | 3,35 | 3,32 | 3,34 | -0,60% | 244,00 |