6,100$
-5,43%
Echtzeit-Aktienkurs Terrestrial Energy Inc
Bid:
Ask:
Aktienkurse zur Terrestrial Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 6,35 | 6,40 | 5,97 | 6,01 | -6,82% | 1.279.301,00 |
| 26.03.2026 | 6,68 | 6,85 | 6,45 | 6,45 | -5,43% | 1.276.853,00 |
| 25.03.2026 | 6,51 | 6,85 | 6,48 | 6,82 | 7,40% | 1.419.461,00 |
| 24.03.2026 | 6,20 | 6,41 | 6,05 | 6,35 | 0,32% | 805.023,00 |
| 23.03.2026 | 6,06 | 6,40 | 5,92 | 6,33 | 3,43% | 1.301.272,00 |
| 20.03.2026 | 6,09 | 6,23 | 5,91 | 6,12 | 0,00% | 6.634.544,00 |
| 19.03.2026 | 6,20 | 6,25 | 5,77 | 6,12 | -4,52% | 1.959.465,00 |
| 18.03.2026 | 6,43 | 6,49 | 6,28 | 6,41 | -2,58% | 916.726,00 |
| 17.03.2026 | 6,51 | 6,69 | 6,39 | 6,58 | 1,86% | 1.057.355,00 |
| 16.03.2026 | 6,60 | 6,64 | 6,37 | 6,46 | -0,15% | 1.085.026,00 |
| 13.03.2026 | 6,80 | 6,89 | 6,41 | 6,47 | -3,00% | 788.498,00 |
| 12.03.2026 | 6,74 | 6,89 | 6,51 | 6,67 | -3,61% | 1.052.318,00 |
| 11.03.2026 | 6,80 | 7,09 | 6,70 | 6,92 | 1,02% | 916.844,00 |
| 10.03.2026 | 6,75 | 7,10 | 6,73 | 6,85 | 1,93% | 1.091.056,00 |
| 09.03.2026 | 6,29 | 6,80 | 6,16 | 6,72 | 3,54% | 1.248.257,00 |
| 06.03.2026 | 6,50 | 7,09 | 6,43 | 6,49 | -3,85% | 1.045.921,00 |
| 05.03.2026 | 7,00 | 7,19 | 6,50 | 6,75 | -4,39% | 1.306.949,00 |
| 04.03.2026 | 6,82 | 7,10 | 6,56 | 7,06 | 7,05% | 1.192.314,00 |
| 03.03.2026 | 6,60 | 6,70 | 6,13 | 6,60 | -6,05% | 1.545.390,00 |
| 02.03.2026 | 6,49 | 7,16 | 6,41 | 7,02 | 1,74% | 1.556.176,00 |
| 27.02.2026 | 7,19 | 7,31 | 6,77 | 6,90 | -8,24% | 1.716.153,00 |
| 26.02.2026 | 7,14 | 7,59 | 6,88 | 7,52 | 5,77% | 1.752.567,00 |
| 25.02.2026 | 6,73 | 7,44 | 6,59 | 7,11 | 8,22% | 2.295.092,00 |
| 24.02.2026 | 6,03 | 6,60 | 6,02 | 6,57 | 7,53% | 1.481.354,00 |
| 23.02.2026 | 6,13 | 6,32 | 6,01 | 6,11 | -3,48% | 1.211.779,00 |
| 20.02.2026 | 6,66 | 6,84 | 6,28 | 6,33 | -7,59% | 1.486.780,00 |
| 19.02.2026 | 6,85 | 6,90 | 6,52 | 6,85 | -0,15% | 1.440.124,00 |
| 18.02.2026 | 6,94 | 7,24 | 6,80 | 6,86 | -1,15% | 1.207.278,00 |
| 17.02.2026 | 6,96 | 7,12 | 6,74 | 6,94 | -1,42% | 1.200.661,00 |
| 13.02.2026 | 6,94 | 7,32 | 6,76 | 7,04 | 1,88% | 1.239.371,00 |
| 12.02.2026 | 7,53 | 7,63 | 6,85 | 6,91 | -6,75% | 2.396.285,00 |
| 11.02.2026 | 7,88 | 8,03 | 7,03 | 7,41 | -5,00% | 1.675.258,00 |
| 10.02.2026 | 8,02 | 8,14 | 7,70 | 7,80 | -4,99% | 1.576.359,00 |
| 09.02.2026 | 8,33 | 8,48 | 7,97 | 8,21 | -1,20% | 1.748.535,00 |
| 06.02.2026 | 7,70 | 8,35 | 7,50 | 8,31 | 12,30% | 2.119.585,00 |
| 05.02.2026 | 7,53 | 7,80 | 7,19 | 7,40 | -7,38% | 2.121.640,00 |
| 04.02.2026 | 8,80 | 8,81 | 7,65 | 7,99 | -10,53% | 3.026.819,00 |
| 03.02.2026 | 8,90 | 9,22 | 8,38 | 8,93 | 1,25% | 2.213.901,00 |
| 02.02.2026 | 9,05 | 9,49 | 8,60 | 8,82 | -3,18% | 2.335.377,00 |
| 30.01.2026 | 9,00 | 9,57 | 8,84 | 9,11 | -1,46% | 2.716.671,00 |
| 29.01.2026 | 10,93 | 11,24 | 9,11 | 9,25 | -11,19% | 4.905.001,00 |
| 28.01.2026 | 10,50 | 10,82 | 9,98 | 10,41 | -0,24% | 3.222.680,00 |
| 27.01.2026 | 10,46 | 10,60 | 9,80 | 10,44 | -0,52% | 3.546.060,00 |
| 26.01.2026 | 12,31 | 12,42 | 10,44 | 10,49 | -15,40% | 5.013.535,00 |
| 23.01.2026 | 12,74 | 13,06 | 11,94 | 12,40 | -6,56% | 4.924.603,00 |
| 22.01.2026 | 11,80 | 13,53 | 11,68 | 13,27 | 24,72% | 9.704.278,00 |
| 21.01.2026 | 11,16 | 11,84 | 9,87 | 10,64 | 2,01% | 4.823.282,00 |
| 20.01.2026 | 11,00 | 11,30 | 10,40 | 10,43 | -10,78% | 3.487.640,00 |
| 16.01.2026 | 11,30 | 12,45 | 11,30 | 11,69 | 2,72% | 3.186.522,00 |
| 15.01.2026 | 10,60 | 11,99 | 10,51 | 11,38 | 8,38% | 3.816.940,00 |
| 14.01.2026 | 10,63 | 11,70 | 10,31 | 10,50 | -2,51% | 4.349.545,00 |
| 13.01.2026 | 11,62 | 12,26 | 10,68 | 10,77 | -3,49% | 6.922.489,00 |
| 12.01.2026 | 9,48 | 11,40 | 9,09 | 11,16 | 19,10% | 7.284.456,00 |
| 09.01.2026 | 9,34 | 9,73 | 8,60 | 9,37 | 11,68% | 5.351.969,00 |
| 08.01.2026 | 8,30 | 8,65 | 8,09 | 8,39 | -2,10% | 2.489.093,00 |
| 07.01.2026 | 9,00 | 9,50 | 8,51 | 8,57 | -5,93% | 4.962.576,00 |
| 06.01.2026 | 8,64 | 9,26 | 8,16 | 9,11 | 30,33% | 21.887.760,00 |
| 05.01.2026 | 6,66 | 7,09 | 6,54 | 6,99 | 7,04% | 1.977.534,00 |
| 02.01.2026 | 6,28 | 6,53 | 6,14 | 6,53 | 6,87% | 1.325.087,00 |
| 31.12.2025 | 6,05 | 6,30 | 5,97 | 6,11 | -0,16% | 1.513.081,00 |
| 30.12.2025 | 6,25 | 6,38 | 5,95 | 6,12 | -2,55% | 2.188.274,00 |
| 29.12.2025 | 6,67 | 6,89 | 6,25 | 6,28 | -8,45% | 1.675.547,00 |
| 26.12.2025 | 7,00 | 7,00 | 6,51 | 6,86 | -2,56% | 1.669.282,00 |
| 24.12.2025 | 7,00 | 7,10 | 6,83 | 7,04 | 0,00% | 773.198,00 |
| 23.12.2025 | 7,34 | 7,40 | 6,89 | 7,04 | -6,01% | 1.738.121,00 |
| 22.12.2025 | 7,71 | 8,06 | 7,36 | 7,49 | -3,23% | 1.238.959,00 |
| 19.12.2025 | 7,75 | 8,03 | 7,59 | 7,74 | 3,75% | 5.816.454,00 |
| 18.12.2025 | 7,26 | 7,62 | 7,24 | 7,46 | 5,22% | 1.610.312,00 |
| 17.12.2025 | 8,13 | 8,35 | 7,05 | 7,09 | -12,58% | 2.713.156,00 |
| 16.12.2025 | 8,06 | 8,50 | 7,95 | 8,11 | -1,58% | 1.077.961,00 |
| 15.12.2025 | 8,84 | 8,84 | 7,92 | 8,24 | -6,58% | 1.816.383,00 |
| 12.12.2025 | 9,57 | 10,07 | 8,79 | 8,82 | -8,03% | 1.229.393,00 |
| 11.12.2025 | 9,10 | 9,75 | 8,71 | 9,59 | 4,24% | 1.233.091,00 |
| 10.12.2025 | 9,20 | 9,49 | 8,72 | 9,20 | -1,92% | 1.136.615,00 |
| 09.12.2025 | 9,26 | 9,53 | 8,90 | 9,38 | -0,27% | 1.367.820,00 |
| 08.12.2025 | 9,54 | 9,76 | 9,26 | 9,41 | 1,02% | 1.267.294,00 |
| 05.12.2025 | 10,50 | 10,50 | 9,13 | 9,31 | -13,72% | 1.863.885,00 |
| 04.12.2025 | 9,51 | 11,04 | 9,40 | 10,79 | 12,40% | 2.255.330,00 |
| 03.12.2025 | 9,04 | 9,73 | 8,50 | 9,60 | 4,01% | 1.793.001,00 |
| 02.12.2025 | 8,98 | 9,50 | 8,88 | 9,23 | 5,85% | 1.402.496,00 |
| 01.12.2025 | 9,05 | 9,13 | 8,48 | 8,72 | -7,63% | 1.234.361,00 |
| 28.11.2025 | 9,25 | 9,91 | 9,24 | 9,44 | 3,85% | 1.576.383,00 |
| 26.11.2025 | 8,52 | 9,29 | 7,66 | 9,09 | 7,45% | 2.527.120,00 |
| 25.11.2025 | 8,56 | 8,83 | 7,52 | 8,46 | -3,97% | 3.200.027,00 |
| 24.11.2025 | 9,54 | 9,79 | 8,65 | 8,81 | -8,42% | 2.619.256,00 |
| 21.11.2025 | 10,02 | 10,11 | 9,21 | 9,62 | -5,41% | 2.203.425,00 |
| 20.11.2025 | 11,30 | 11,90 | 10,03 | 10,17 | -9,03% | 1.844.868,00 |
| 19.11.2025 | 12,00 | 12,18 | 11,05 | 11,18 | -5,65% | 1.404.639,00 |
| 18.11.2025 | 11,35 | 12,29 | 11,06 | 11,85 | 2,16% | 1.206.132,00 |
| 17.11.2025 | 11,42 | 12,00 | 10,89 | 11,60 | -3,89% | 1.543.731,00 |
| 14.11.2025 | 11,32 | 12,70 | 10,90 | 12,07 | 0,58% | 2.702.350,00 |
| 13.11.2025 | 12,90 | 13,31 | 11,88 | 12,00 | -10,98% | 1.818.798,00 |
| 12.11.2025 | 13,35 | 14,28 | 12,85 | 13,48 | 0,30% | 1.316.947,00 |
| 11.11.2025 | 13,49 | 13,75 | 12,81 | 13,44 | -2,11% | 860.164,00 |
| 10.11.2025 | 14,26 | 14,29 | 13,25 | 13,73 | -1,29% | 1.340.017,00 |
| 07.11.2025 | 13,06 | 14,06 | 12,82 | 13,91 | 1,53% | 1.941.963,00 |
| 06.11.2025 | 15,02 | 15,49 | 13,58 | 13,70 | -11,78% | 1.588.442,00 |
| 05.11.2025 | 14,51 | 16,00 | 14,48 | 15,53 | 13,69% | 2.348.104,00 |
| 04.11.2025 | 14,00 | 14,75 | 13,55 | 13,66 | -11,59% | 2.234.107,00 |
| 03.11.2025 | 15,88 | 16,38 | 14,91 | 15,45 | -9,12% | 1.945.767,00 |