4,040$
-1,94%
Echtzeit-Aktienkurs Terrestrial Energy Inc.
Bid:
Ask:
Aktienkurse zur Terrestrial Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 4,20 | 4,20 | 3,93 | 3,97 | -3,64% | 1.569.233,00 |
| 28.09.2026 | 4,21 | 4,27 | 4,03 | 4,12 | -4,30% | 1.243.176,00 |
| 25.09.2026 | 4,40 | 4,41 | 4,22 | 4,31 | -1,26% | 819.898,00 |
| 24.09.2026 | 4,36 | 4,46 | 4,32 | 4,36 | -1,58% | 891.712,00 |
| 23.09.2026 | 4,66 | 4,67 | 4,41 | 4,43 | -4,32% | 838.557,00 |
| 22.09.2026 | 4,92 | 4,95 | 4,48 | 4,63 | 2,89% | 1.694.453,00 |
| 21.09.2026 | 4,50 | 4,65 | 4,45 | 4,50 | 8,17% | 1.450.122,00 |
| 18.09.2026 | 4,37 | 4,42 | 4,16 | 4,16 | -5,13% | 4.399.670,00 |
| 17.09.2026 | 4,39 | 4,53 | 4,38 | 4,39 | 3,18% | 1.186.281,00 |
| 16.09.2026 | 4,34 | 4,35 | 4,14 | 4,25 | -0,70% | 1.403.265,00 |
| 15.09.2026 | 4,41 | 4,41 | 4,18 | 4,28 | -4,36% | 1.600.763,00 |
| 14.09.2026 | 4,67 | 4,75 | 4,41 | 4,48 | -5,69% | 2.181.185,00 |
| 11.09.2026 | 5,26 | 5,26 | 4,73 | 4,75 | -9,79% | 2.342.811,00 |
| 10.09.2026 | 5,18 | 5,41 | 5,14 | 5,26 | -1,13% | 944.018,00 |
| 09.09.2026 | 5,55 | 5,68 | 5,32 | 5,32 | -6,17% | 901.809,00 |
| 08.09.2026 | 5,16 | 5,75 | 5,16 | 5,67 | 10,10% | 1.454.183,00 |
| 04.09.2026 | 5,06 | 5,19 | 5,05 | 5,15 | 1,38% | 927.037,00 |
| 03.09.2026 | 5,14 | 5,23 | 5,03 | 5,08 | -0,20% | 929.604,00 |
| 02.09.2026 | 4,95 | 5,12 | 4,94 | 5,09 | 2,21% | 831.757,00 |
| 01.09.2026 | 5,03 | 5,08 | 4,92 | 4,98 | -3,86% | 1.060.871,00 |
| 31.08.2026 | 5,07 | 5,21 | 5,02 | 5,18 | 1,57% | 1.421.940,00 |
| 28.08.2026 | 5,44 | 5,48 | 5,08 | 5,10 | -7,10% | 941.524,00 |
| 27.08.2026 | 5,44 | 5,57 | 5,35 | 5,49 | 2,43% | 660.927,00 |
| 26.08.2026 | 5,52 | 5,70 | 5,20 | 5,36 | -3,94% | 1.067.337,00 |
| 25.08.2026 | 5,25 | 5,63 | 5,15 | 5,58 | 7,51% | 1.091.844,00 |
| 24.08.2026 | 5,38 | 5,40 | 5,11 | 5,19 | -6,82% | 1.088.675,00 |
| 21.08.2026 | 5,35 | 5,60 | 5,34 | 5,57 | 5,69% | 1.176.564,00 |
| 20.08.2026 | 5,60 | 5,66 | 5,17 | 5,27 | -7,38% | 1.112.804,00 |
| 19.08.2026 | 5,57 | 5,78 | 5,38 | 5,69 | 3,27% | 992.079,00 |
| 18.08.2026 | 5,55 | 5,81 | 5,50 | 5,51 | -5,33% | 1.053.204,00 |
| 17.08.2026 | 5,88 | 6,01 | 5,78 | 5,82 | -1,19% | 1.035.698,00 |
| 14.08.2026 | 6,08 | 6,15 | 5,84 | 5,89 | -2,81% | 1.003.294,00 |
| 13.08.2026 | 5,89 | 6,16 | 5,77 | 6,06 | 4,30% | 1.410.695,00 |
| 12.08.2026 | 5,85 | 5,97 | 5,66 | 5,81 | 2,47% | 1.176.355,00 |
| 11.08.2026 | 5,76 | 6,08 | 5,52 | 5,67 | 4,04% | 1.251.333,00 |
| 10.08.2026 | 5,75 | 5,83 | 5,42 | 5,45 | -6,36% | 1.373.130,00 |
| 07.08.2026 | 5,52 | 5,88 | 5,41 | 5,82 | 8,58% | 1.359.454,00 |
| 06.08.2026 | 5,12 | 5,48 | 5,08 | 5,36 | 0,19% | 979.342,00 |
| 05.08.2026 | 5,44 | 5,48 | 5,19 | 5,35 | -0,74% | 1.355.790,00 |
| 04.08.2026 | 5,25 | 5,53 | 5,15 | 5,39 | 6,52% | 1.768.344,00 |
| 03.08.2026 | 4,84 | 5,11 | 4,68 | 5,06 | 3,05% | 1.829.653,00 |
| 31.07.2026 | 5,35 | 5,45 | 4,90 | 4,91 | -5,94% | 8.429.837,00 |
| 30.07.2026 | 4,87 | 5,31 | 4,87 | 5,22 | 12,50% | 2.154.291,00 |
| 29.07.2026 | 4,97 | 5,06 | 4,61 | 4,64 | -7,39% | 2.081.837,00 |
| 28.07.2026 | 4,90 | 5,16 | 4,80 | 5,01 | -1,96% | 1.856.906,00 |
| 27.07.2026 | 5,02 | 5,18 | 4,82 | 5,11 | 4,71% | 1.341.333,00 |
| 24.07.2026 | 5,33 | 5,33 | 4,88 | 4,88 | -8,10% | 1.418.979,00 |
| 23.07.2026 | 5,24 | 5,50 | 5,21 | 5,31 | -1,30% | 1.619.460,00 |
| 22.07.2026 | 5,43 | 5,64 | 5,29 | 5,38 | -1,47% | 1.725.396,00 |
| 21.07.2026 | 4,96 | 5,52 | 4,96 | 5,46 | 12,35% | 2.337.627,00 |
| 20.07.2026 | 4,60 | 4,98 | 4,49 | 4,86 | 5,08% | 2.142.867,00 |
| 17.07.2026 | 4,53 | 4,79 | 4,38 | 4,63 | -2,12% | 1.957.975,00 |
| 16.07.2026 | 5,02 | 5,05 | 4,64 | 4,73 | -8,96% | 2.793.325,00 |
| 15.07.2026 | 5,45 | 5,56 | 4,98 | 5,19 | -3,08% | 1.968.380,00 |
| 14.07.2026 | 5,47 | 5,55 | 5,31 | 5,36 | -0,74% | 1.477.382,00 |
| 13.07.2026 | 5,80 | 5,80 | 5,27 | 5,40 | -8,40% | 2.564.646,00 |
| 10.07.2026 | 6,14 | 6,18 | 5,83 | 5,89 | -4,07% | 1.828.135,00 |
| 09.07.2026 | 6,05 | 6,18 | 5,94 | 6,14 | 2,59% | 1.185.212,00 |
| 08.07.2026 | 5,90 | 6,06 | 5,72 | 5,99 | 0,25% | 2.018.602,00 |
| 07.07.2026 | 6,48 | 6,50 | 5,88 | 5,97 | -9,68% | 2.049.719,00 |
| 06.07.2026 | 6,50 | 6,70 | 6,44 | 6,61 | 2,32% | 1.194.350,00 |
| 02.07.2026 | 6,82 | 7,30 | 6,29 | 6,46 | -5,42% | 2.787.053,00 |
| 01.07.2026 | 6,99 | 7,29 | 6,81 | 6,83 | -3,53% | 1.420.992,00 |
| 30.06.2026 | 7,00 | 7,14 | 6,85 | 7,08 | 1,00% | 1.192.450,00 |
| 29.06.2026 | 6,81 | 7,18 | 6,78 | 7,01 | 4,16% | 1.368.840,00 |
| 26.06.2026 | 6,61 | 6,81 | 6,40 | 6,73 | -0,74% | 2.045.799,00 |
| 25.06.2026 | 7,28 | 7,28 | 6,67 | 6,78 | -4,24% | 1.989.632,00 |
| 24.06.2026 | 7,78 | 7,79 | 6,86 | 7,08 | -7,81% | 2.151.139,00 |
| 23.06.2026 | 7,44 | 8,19 | 7,42 | 7,68 | -2,41% | 2.066.637,00 |
| 22.06.2026 | 8,40 | 8,40 | 7,75 | 7,87 | -7,52% | 3.428.757,00 |
| 18.06.2026 | 8,00 | 8,70 | 7,80 | 8,51 | 10,66% | 3.293.759,00 |
| 17.06.2026 | 7,52 | 8,13 | 7,52 | 7,69 | 2,26% | 2.726.744,00 |
| 16.06.2026 | 7,55 | 7,95 | 7,38 | 7,52 | -0,53% | 2.523.865,00 |
| 15.06.2026 | 7,75 | 7,89 | 7,37 | 7,56 | 4,56% | 1.924.509,00 |
| 12.06.2026 | 7,33 | 7,72 | 7,16 | 7,23 | -0,14% | 2.011.260,00 |
| 11.06.2026 | 6,87 | 7,25 | 6,73 | 7,24 | 5,85% | 2.296.227,00 |
| 10.06.2026 | 7,06 | 7,24 | 6,78 | 6,84 | -4,47% | 1.857.895,00 |
| 09.06.2026 | 7,51 | 7,78 | 6,65 | 7,16 | -3,24% | 2.899.488,00 |
| 08.06.2026 | 7,75 | 7,78 | 7,32 | 7,40 | -1,99% | 2.251.154,00 |
| 05.06.2026 | 8,71 | 8,73 | 7,30 | 7,55 | -13,52% | 5.092.707,00 |
| 04.06.2026 | 8,50 | 9,08 | 8,26 | 8,73 | -0,46% | 2.502.065,00 |
| 03.06.2026 | 9,33 | 9,33 | 8,56 | 8,77 | -8,65% | 4.066.969,00 |
| 02.06.2026 | 9,35 | 9,95 | 9,15 | 9,60 | 1,16% | 4.486.120,00 |
| 01.06.2026 | 9,04 | 10,14 | 8,83 | 9,49 | 3,94% | 7.435.494,00 |
| 29.05.2026 | 8,10 | 9,25 | 7,61 | 9,13 | 11,89% | 6.591.522,00 |
| 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 |