8,960$
9,80%
Echtzeit-Aktienkurs Terrestrial Energy Inc
Bid:
Ask:
Aktienkurse zur Terrestrial Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,25 | 9,01 | 7,62 | 8,91 | 9,19% | 352.034,00 |
| 28.05.2026 | 8,03 | 8,55 | 7,90 | 8,16 | -0,37% | 2.238.537,00 |
| 27.05.2026 | 8,15 | 8,65 | 7,96 | 8,19 | -0,97% | 2.942.721,00 |
| 26.05.2026 | 7,81 | 8,44 | 7,63 | 8,27 | 8,53% | 3.305.148,00 |
| 22.05.2026 | 7,00 | 8,07 | 7,00 | 7,62 | 9,96% | 4.359.269,00 |
| 21.05.2026 | 6,54 | 6,96 | 6,51 | 6,93 | 3,28% | 2.471.170,00 |
| 20.05.2026 | 6,30 | 6,73 | 6,10 | 6,71 | 8,05% | 3.222.382,00 |
| 19.05.2026 | 6,38 | 6,41 | 6,05 | 6,21 | -4,90% | 3.050.599,00 |
| 18.05.2026 | 7,25 | 7,26 | 6,38 | 6,53 | -10,55% | 3.142.980,00 |
| 15.05.2026 | 7,80 | 7,80 | 7,15 | 7,30 | -10,43% | 2.825.822,00 |
| 14.05.2026 | 7,15 | 8,35 | 7,00 | 8,15 | 14,47% | 5.728.684,00 |
| 13.05.2026 | 7,20 | 7,47 | 7,06 | 7,12 | -3,52% | 1.904.862,00 |
| 12.05.2026 | 7,58 | 7,59 | 6,95 | 7,38 | -3,66% | 2.870.383,00 |
| 11.05.2026 | 7,21 | 8,00 | 7,04 | 7,66 | 3,79% | 3.367.079,00 |
| 08.05.2026 | 7,51 | 7,53 | 7,03 | 7,38 | -0,14% | 2.597.845,00 |
| 07.05.2026 | 8,26 | 8,48 | 7,29 | 7,39 | -14,27% | 4.487.023,00 |
| 06.05.2026 | 7,94 | 8,66 | 7,62 | 8,62 | 19,89% | 9.180.667,00 |
| 05.05.2026 | 7,33 | 7,42 | 6,88 | 7,19 | -0,69% | 2.043.869,00 |
| 04.05.2026 | 7,44 | 7,64 | 7,19 | 7,24 | -4,49% | 1.776.914,00 |
| 01.05.2026 | 7,28 | 7,60 | 7,10 | 7,58 | 4,41% | 1.730.828,00 |
| 30.04.2026 | 6,90 | 7,42 | 6,90 | 7,26 | 6,76% | 2.305.934,00 |
| 29.04.2026 | 7,11 | 7,23 | 6,70 | 6,80 | -4,23% | 2.563.498,00 |
| 28.04.2026 | 7,36 | 7,44 | 7,03 | 7,10 | -6,46% | 2.551.643,00 |
| 27.04.2026 | 7,62 | 7,89 | 7,36 | 7,59 | -2,63% | 2.800.835,00 |
| 24.04.2026 | 7,87 | 8,23 | 7,25 | 7,80 | 0,71% | 3.679.493,00 |
| 23.04.2026 | 8,58 | 8,94 | 7,43 | 7,74 | -6,52% | 4.485.914,00 |
| 22.04.2026 | 7,32 | 8,30 | 7,30 | 8,28 | 16,78% | 3.373.906,00 |
| 21.04.2026 | 7,67 | 7,83 | 7,07 | 7,09 | -6,96% | 2.952.701,00 |
| 20.04.2026 | 7,45 | 7,93 | 7,27 | 7,62 | 0,20% | 3.127.607,00 |
| 17.04.2026 | 7,30 | 8,15 | 7,12 | 7,61 | 7,26% | 5.154.443,00 |
| 16.04.2026 | 7,37 | 7,39 | 6,89 | 7,09 | -0,98% | 1.992.640,00 |
| 15.04.2026 | 7,20 | 7,59 | 7,07 | 7,16 | 1,56% | 2.987.447,00 |
| 14.04.2026 | 7,00 | 7,25 | 6,83 | 7,05 | 6,98% | 2.153.702,00 |
| 13.04.2026 | 6,29 | 6,65 | 6,11 | 6,59 | 3,94% | 1.086.103,00 |
| 10.04.2026 | 6,31 | 6,42 | 6,15 | 6,34 | 1,60% | 1.175.316,00 |
| 09.04.2026 | 6,10 | 6,28 | 5,91 | 6,24 | 1,05% | 1.608.428,00 |
| 08.04.2026 | 6,33 | 6,45 | 6,03 | 6,18 | 3,78% | 1.884.499,00 |
| 07.04.2026 | 6,15 | 6,18 | 5,76 | 5,95 | -4,34% | 1.225.453,00 |
| 06.04.2026 | 6,20 | 6,30 | 6,15 | 6,22 | -0,32% | 778.421,00 |
| 02.04.2026 | 5,85 | 6,40 | 5,83 | 6,24 | 1,63% | 1.245.217,00 |
| 01.04.2026 | 6,06 | 6,36 | 6,05 | 6,14 | 2,25% | 1.177.243,00 |
| 31.03.2026 | 5,61 | 6,06 | 5,50 | 6,01 | 8,59% | 1.714.087,00 |
| 30.03.2026 | 6,06 | 6,11 | 5,33 | 5,53 | -7,99% | 2.798.802,00 |
| 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 |