27,210€
3,93%
Echtzeit-Aktienkurs Triple Flag Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Triple Flag Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,31% | - |
| 28.05.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -2,97% | - |
| 27.05.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -1,32% | - |
| 26.05.2026 | 27,34 | 27,34 | 27,34 | 27,34 | 0,44% | - |
| 25.05.2026 | 26,44 | 27,22 | 26,44 | 27,22 | -0,22% | 55,00 |
| 22.05.2026 | 27,28 | 27,28 | 27,28 | 27,28 | 0,66% | - |
| 21.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -1,67% | - |
| 20.05.2026 | 26,38 | 27,56 | 26,38 | 27,56 | 1,92% | 40,00 |
| 19.05.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -1,10% | - |
| 18.05.2026 | 27,34 | 27,34 | 27,34 | 27,34 | -5,40% | - |
| 15.05.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -4,30% | - |
| 14.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | - |
| 13.05.2026 | 29,86 | 30,10 | 29,86 | 30,10 | 0,40% | 15,00 |
| 12.05.2026 | 29,98 | 29,98 | 29,98 | 29,98 | 7,38% | - |
| 11.05.2026 | 27,92 | 27,92 | 27,92 | 27,92 | -1,34% | - |
| 08.05.2026 | 27,40 | 28,30 | 27,40 | 28,30 | 2,31% | 58,00 |
| 07.05.2026 | 27,66 | 27,66 | 27,66 | 27,66 | 3,21% | - |
| 06.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,68% | - |
| 05.05.2026 | 26,62 | 26,62 | 26,62 | 26,62 | -0,82% | - |
| 04.05.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 0,07% | - |
| 30.04.2026 | 26,82 | 26,82 | 26,82 | 26,82 | -2,05% | - |
| 29.04.2026 | 27,38 | 27,38 | 27,38 | 27,38 | -3,86% | - |
| 28.04.2026 | 28,48 | 28,48 | 28,48 | 28,48 | -0,49% | - |
| 27.04.2026 | 28,62 | 28,62 | 28,62 | 28,62 | -0,56% | - |
| 24.04.2026 | 28,78 | 28,78 | 28,78 | 28,78 | -1,37% | - |
| 23.04.2026 | 29,18 | 29,18 | 29,18 | 29,18 | -0,34% | - |
| 22.04.2026 | 29,26 | 29,28 | 29,26 | 29,28 | -3,94% | 666,00 |
| 21.04.2026 | 30,48 | 30,48 | 30,48 | 30,48 | 1,33% | - |
| 20.04.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -3,77% | 10,00 |
| 17.04.2026 | 29,86 | 31,26 | 29,86 | 31,26 | 4,20% | 100,00 |
| 16.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,53% | - |
| 15.04.2026 | 30,16 | 30,16 | 30,16 | 30,16 | 0,13% | - |
| 14.04.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -0,20% | - |
| 13.04.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 0,40% | - |
| 10.04.2026 | 30,06 | 30,06 | 30,06 | 30,06 | -1,57% | - |
| 09.04.2026 | 30,54 | 30,54 | 30,54 | 30,54 | -1,10% | - |
| 08.04.2026 | 29,96 | 30,88 | 29,96 | 30,88 | 1,65% | - |
| 07.04.2026 | 30,38 | 30,38 | 30,38 | 30,38 | 2,43% | - |
| 02.04.2026 | 29,66 | 29,66 | 29,66 | 29,66 | -0,54% | 120,00 |
| 01.04.2026 | 29,82 | 29,82 | 29,82 | 29,82 | -0,47% | - |
| 31.03.2026 | 28,52 | 29,96 | 28,52 | 29,96 | 5,94% | 120,00 |
| 30.03.2026 | 28,28 | 28,28 | 28,28 | 28,28 | 6,32% | - |
| 27.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -4,59% | - |
| 26.03.2026 | 27,88 | 27,88 | 27,88 | 27,88 | 4,58% | - |
| 25.03.2026 | 26,66 | 26,66 | 26,66 | 26,66 | 1,06% | - |
| 24.03.2026 | 26,38 | 26,38 | 26,38 | 26,38 | 2,81% | - |
| 23.03.2026 | 23,94 | 25,68 | 23,94 | 25,66 | -3,97% | 231,00 |
| 20.03.2026 | 26,72 | 26,72 | 26,72 | 26,72 | -2,27% | - |
| 19.03.2026 | 29,66 | 29,66 | 27,34 | 27,34 | -12,65% | 35,00 |
| 18.03.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -1,32% | - |
| 17.03.2026 | 31,72 | 31,72 | 31,72 | 31,72 | 1,86% | - |
| 16.03.2026 | 31,42 | 31,42 | 31,14 | 31,14 | -4,18% | 17,00 |
| 13.03.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -1,63% | - |
| 12.03.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -1,14% | - |
| 11.03.2026 | 33,42 | 33,42 | 33,42 | 33,42 | -1,53% | - |
| 10.03.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 2,91% | - |
| 09.03.2026 | 32,98 | 32,98 | 32,98 | 32,98 | 0,73% | - |
| 06.03.2026 | 32,74 | 32,74 | 32,74 | 32,74 | -2,44% | - |
| 05.03.2026 | 33,56 | 33,56 | 33,56 | 33,56 | 1,27% | - |
| 04.03.2026 | 33,14 | 33,14 | 33,14 | 33,14 | 3,95% | - |
| 03.03.2026 | 34,98 | 34,98 | 31,88 | 31,88 | -7,38% | - |
| 02.03.2026 | 35,28 | 35,28 | 34,42 | 34,42 | 1,18% | 8,00 |
| 27.02.2026 | 34,02 | 34,02 | 34,02 | 34,02 | 1,37% | - |
| 26.02.2026 | 33,56 | 33,56 | 33,56 | 33,56 | 0,24% | - |
| 25.02.2026 | 33,02 | 33,48 | 33,02 | 33,48 | 2,45% | 60,00 |
| 24.02.2026 | 32,68 | 32,68 | 32,68 | 32,68 | 2,90% | - |
| 23.02.2026 | 31,76 | 31,76 | 31,76 | 31,76 | 2,45% | - |
| 20.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 3,06% | - |
| 19.02.2026 | 30,08 | 30,08 | 30,08 | 30,08 | 0,87% | - |
| 18.02.2026 | 29,82 | 29,82 | 29,82 | 29,82 | -1,52% | - |
| 17.02.2026 | 30,28 | 30,28 | 30,28 | 30,28 | 0,00% | - |
| 16.02.2026 | 30,28 | 30,28 | 30,28 | 30,28 | -0,20% | - |
| 13.02.2026 | 28,96 | 30,34 | 28,96 | 30,34 | -2,82% | 48,00 |
| 12.02.2026 | 31,22 | 31,22 | 31,22 | 31,22 | 0,84% | - |
| 11.02.2026 | 30,96 | 30,96 | 30,96 | 30,96 | 4,59% | - |
| 10.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,00% | - |
| 09.02.2026 | 29,02 | 29,02 | 29,02 | 29,02 | 1,11% | - |
| 06.02.2026 | 27,42 | 28,70 | 27,42 | 28,70 | 1,06% | 40,00 |
| 05.02.2026 | 29,04 | 29,04 | 28,40 | 28,40 | 0,78% | 114,00 |
| 04.02.2026 | 29,54 | 29,54 | 28,18 | 28,18 | 0,57% | 100,00 |
| 03.02.2026 | 28,02 | 28,02 | 28,02 | 28,02 | 1,89% | - |
| 02.02.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,79% | - |
| 30.01.2026 | 30,40 | 30,40 | 27,96 | 28,00 | -16,02% | 99,00 |
| 29.01.2026 | 33,34 | 33,34 | 33,34 | 33,34 | 1,96% | - |
| 28.01.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 1,68% | - |
| 27.01.2026 | 32,16 | 32,16 | 32,16 | 32,16 | -3,31% | - |
| 26.01.2026 | 31,88 | 33,26 | 31,88 | 33,26 | 1,09% | 95,00 |
| 23.01.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -2,78% | - |
| 22.01.2026 | 31,74 | 33,84 | 31,74 | 33,84 | 3,87% | 45,00 |
| 21.01.2026 | 32,58 | 32,58 | 32,58 | 32,58 | 0,12% | - |
| 20.01.2026 | 32,54 | 32,54 | 32,54 | 32,54 | 2,71% | - |
| 19.01.2026 | 31,68 | 31,68 | 31,68 | 31,68 | 1,60% | - |
| 16.01.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 0,19% | - |
| 15.01.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -0,26% | - |
| 14.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 13.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,16% | - |
| 12.01.2026 | 30,06 | 31,16 | 30,06 | 31,16 | 4,85% | 60,00 |
| 09.01.2026 | 29,72 | 29,72 | 29,72 | 29,72 | 0,34% | - |
| 08.01.2026 | 29,62 | 29,62 | 29,62 | 29,62 | -3,01% | - |
| 07.01.2026 | 29,82 | 30,54 | 29,82 | 30,54 | 7,84% | 114,00 |