1,900$
0,53%
Echtzeit-Aktienkurs T1 Energy Inc.
Bid:
Ask:
Aktienkurse zur T1 Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,60 | 1,90 | 1,60 | 1,89 | 14,55% | 643.720,00 |
| 29.08.2025 | 1,65 | 1,68 | 1,60 | 1,65 | 0,61% | 394.622,00 |
| 28.08.2025 | 1,58 | 1,65 | 1,57 | 1,64 | 3,80% | 237.546,00 |
| 27.08.2025 | 1,60 | 1,63 | 1,57 | 1,58 | -1,25% | 217.590,00 |
| 26.08.2025 | 1,61 | 1,63 | 1,57 | 1,60 | -0,93% | 210.739,00 |
| 25.08.2025 | 1,57 | 1,66 | 1,56 | 1,62 | 1,89% | 171.763,00 |
| 22.08.2025 | 1,43 | 1,61 | 1,43 | 1,59 | 6,73% | 367.356,00 |
| 21.08.2025 | 1,34 | 1,49 | 1,34 | 1,49 | 10,41% | 219.283,00 |
| 20.08.2025 | 1,36 | 1,38 | 1,30 | 1,35 | -8,81% | 226.182,00 |
| 19.08.2025 | 1,53 | 1,56 | 1,42 | 1,48 | -5,14% | 202.771,00 |
| 18.08.2025 | 1,47 | 1,61 | 1,47 | 1,56 | 5,42% | 132.992,00 |
| 15.08.2025 | 1,38 | 1,50 | 1,30 | 1,48 | 18,00% | 398.551,00 |
| 14.08.2025 | 1,30 | 1,32 | 1,20 | 1,25 | -7,06% | 332.275,00 |
| 13.08.2025 | 1,26 | 1,36 | 1,26 | 1,35 | 7,17% | 162.523,00 |
| 12.08.2025 | 1,25 | 1,26 | 1,23 | 1,26 | 1,62% | 59.074,00 |
| 11.08.2025 | 1,26 | 1,29 | 1,22 | 1,24 | -3,14% | 71.842,00 |
| 08.08.2025 | 1,30 | 1,35 | 1,28 | 1,28 | 0,79% | 186.399,00 |
| 07.08.2025 | 1,25 | 1,32 | 1,25 | 1,27 | 0,80% | 227.083,00 |
| 06.08.2025 | 1,24 | 1,30 | 1,24 | 1,26 | -0,40% | 163.353,00 |
| 05.08.2025 | 1,26 | 1,27 | 1,22 | 1,26 | 0,80% | 232.501,00 |
| 04.08.2025 | 1,18 | 1,27 | 1,17 | 1,25 | 7,30% | 108.105,00 |
| 01.08.2025 | 1,18 | 1,21 | 1,16 | 1,17 | -1,69% | 233.413,00 |
| 31.07.2025 | 1,29 | 1,32 | 1,18 | 1,19 | -8,49% | 958.188,00 |
| 30.07.2025 | 1,34 | 1,35 | 1,29 | 1,30 | -3,36% | 163.758,00 |
| 29.07.2025 | 1,40 | 1,40 | 1,33 | 1,34 | -3,94% | 139.455,00 |
| 28.07.2025 | 1,45 | 1,45 | 1,38 | 1,40 | -1,41% | 66.212,00 |
| 25.07.2025 | 1,51 | 1,51 | 1,41 | 1,42 | -4,71% | 210.371,00 |
| 24.07.2025 | 1,57 | 1,58 | 1,48 | 1,49 | -5,71% | 130.786,00 |
| 23.07.2025 | 1,61 | 1,66 | 1,55 | 1,58 | 0,32% | 313.537,00 |
| 22.07.2025 | 1,53 | 1,59 | 1,51 | 1,57 | 1,95% | 158.384,00 |
| 21.07.2025 | 1,54 | 1,67 | 1,51 | 1,54 | 3,70% | 254.886,00 |
| 18.07.2025 | 1,50 | 1,54 | 1,47 | 1,49 | -1,00% | 168.692,00 |
| 17.07.2025 | 1,39 | 1,52 | 1,37 | 1,50 | 8,70% | 192.787,00 |
| 16.07.2025 | 1,40 | 1,40 | 1,34 | 1,38 | 0,73% | 161.122,00 |
| 15.07.2025 | 1,38 | 1,41 | 1,34 | 1,37 | -1,79% | 94.311,00 |
| 14.07.2025 | 1,35 | 1,42 | 1,30 | 1,40 | 1,09% | 120.923,00 |
| 11.07.2025 | 1,40 | 1,40 | 1,35 | 1,38 | -2,82% | 115.333,00 |
| 10.07.2025 | 1,40 | 1,45 | 1,39 | 1,42 | -3,73% | 137.403,00 |
| 09.07.2025 | 1,47 | 1,49 | 1,44 | 1,48 | -1,34% | 140.341,00 |
| 08.07.2025 | 1,41 | 1,50 | 1,40 | 1,50 | 6,41% | 243.641,00 |
| 07.07.2025 | 1,42 | 1,42 | 1,37 | 1,41 | -3,10% | 69.192,00 |
| 03.07.2025 | 1,44 | 1,47 | 1,35 | 1,45 | 2,47% | 119.179,00 |
| 02.07.2025 | 1,26 | 1,46 | 1,25 | 1,42 | 12,75% | 271.212,00 |
| 01.07.2025 | 1,21 | 1,26 | 1,16 | 1,26 | 2,03% | 142.244,00 |
| 30.06.2025 | 1,23 | 1,25 | 1,18 | 1,23 | -1,20% | 180.105,00 |
| 27.06.2025 | 1,30 | 1,30 | 1,24 | 1,25 | -4,23% | 99.801,00 |
| 26.06.2025 | 1,37 | 1,37 | 1,24 | 1,30 | 1,96% | 75.178,00 |
| 25.06.2025 | 1,37 | 1,37 | 1,27 | 1,28 | -7,94% | 115.322,00 |
| 24.06.2025 | 1,33 | 1,39 | 1,28 | 1,39 | 4,92% | 344.323,00 |
| 23.06.2025 | 1,35 | 1,38 | 1,27 | 1,32 | -2,94% | 111.049,00 |
| 20.06.2025 | 1,46 | 1,46 | 1,34 | 1,36 | -7,17% | 390.278,00 |
| 18.06.2025 | 1,27 | 1,47 | 1,27 | 1,47 | 14,01% | 217.692,00 |
| 17.06.2025 | 1,34 | 1,41 | 1,27 | 1,29 | -14,90% | 316.819,00 |
| 16.06.2025 | 1,53 | 1,98 | 1,38 | 1,51 | 13,11% | 624.754,00 |
| 13.06.2025 | 1,35 | 1,40 | 1,33 | 1,34 | -4,30% | 200.326,00 |
| 12.06.2025 | 1,40 | 1,43 | 1,36 | 1,40 | -1,76% | 126.302,00 |
| 11.06.2025 | 1,38 | 1,44 | 1,36 | 1,42 | 3,27% | 249.573,00 |
| 10.06.2025 | 1,37 | 1,38 | 1,30 | 1,38 | 3,38% | 235.571,00 |
| 09.06.2025 | 1,21 | 1,36 | 1,21 | 1,33 | 11,76% | 201.536,00 |
| 06.06.2025 | 1,11 | 1,21 | 1,11 | 1,19 | 10,70% | 100.881,00 |
| 05.06.2025 | 1,15 | 1,15 | 1,07 | 1,08 | -4,02% | 90.600,00 |
| 04.06.2025 | 1,12 | 1,16 | 1,12 | 1,12 | -2,18% | 34.376,00 |
| 03.06.2025 | 1,05 | 1,16 | 1,05 | 1,15 | 10,10% | 234.675,00 |
| 02.06.2025 | 1,10 | 1,10 | 1,04 | 1,04 | -5,02% | 213.829,00 |
| 30.05.2025 | 1,09 | 1,13 | 1,07 | 1,10 | -2,67% | 197.038,00 |
| 29.05.2025 | 1,18 | 1,21 | 1,09 | 1,13 | -4,66% | 153.051,00 |
| 28.05.2025 | 1,14 | 1,19 | 1,08 | 1,18 | 3,96% | 177.688,00 |
| 27.05.2025 | 1,06 | 1,15 | 1,05 | 1,14 | 8,61% | 118.658,00 |
| 23.05.2025 | 0,97 | 1,09 | 0,97 | 1,05 | 7,62% | 298.245,00 |
| 22.05.2025 | 0,99 | 1,02 | 0,96 | 0,97 | -4,80% | 193.903,00 |
| 21.05.2025 | 1,09 | 1,09 | 1,01 | 1,02 | -6,85% | 208.273,00 |
| 20.05.2025 | 1,12 | 1,17 | 1,10 | 1,10 | -1,79% | 70.097,00 |
| 19.05.2025 | 1,12 | 1,17 | 1,05 | 1,12 | -5,11% | 167.386,00 |
| 16.05.2025 | 1,22 | 1,25 | 1,17 | 1,18 | -7,48% | 288.447,00 |
| 15.05.2025 | 1,34 | 1,37 | 0,93 | 1,27 | -18,06% | 531.924,00 |
| 14.05.2025 | 1,54 | 1,60 | 1,50 | 1,55 | 1,97% | 147.950,00 |
| 13.05.2025 | 1,53 | 1,58 | 1,49 | 1,52 | 4,47% | 154.810,00 |
| 12.05.2025 | 1,47 | 1,49 | 1,41 | 1,46 | 4,68% | 242.190,00 |
| 09.05.2025 | 1,40 | 1,44 | 1,37 | 1,39 | 2,96% | 110.593,00 |
| 08.05.2025 | 1,32 | 1,37 | 1,30 | 1,35 | 5,06% | 95.240,00 |
| 07.05.2025 | 1,23 | 1,32 | 1,22 | 1,29 | 3,21% | 131.839,00 |
| 06.05.2025 | 1,25 | 1,28 | 1,21 | 1,25 | -1,97% | 135.493,00 |
| 05.05.2025 | 1,32 | 1,34 | 1,27 | 1,27 | -4,51% | 64.056,00 |
| 02.05.2025 | 1,33 | 1,38 | 1,30 | 1,33 | 3,91% | 86.361,00 |
| 01.05.2025 | 1,23 | 1,30 | 1,23 | 1,28 | 6,22% | 85.585,00 |
| 30.04.2025 | 1,24 | 1,24 | 1,17 | 1,21 | -2,43% | 114.547,00 |
| 29.04.2025 | 1,22 | 1,26 | 1,22 | 1,24 | 0,41% | 49.932,00 |
| 28.04.2025 | 1,30 | 1,30 | 1,19 | 1,23 | -3,15% | 78.743,00 |
| 25.04.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 4,96% | 45.322,00 |
| 24.04.2025 | 1,16 | 1,24 | 1,15 | 1,21 | 10,00% | 199.200,00 |
| 23.04.2025 | 1,19 | 1,21 | 1,10 | 1,10 | -3,08% | 107.987,00 |
| 22.04.2025 | 1,07 | 1,16 | 1,07 | 1,14 | 9,66% | 236.307,00 |
| 21.04.2025 | 1,03 | 1,06 | 1,02 | 1,04 | -0,48% | 58.300,00 |
| 17.04.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -1,89% | 105.132,00 |
| 16.04.2025 | 1,06 | 1,08 | 1,04 | 1,06 | -2,30% | 492.714,00 |
| 15.04.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -2,69% | 108.984,00 |
| 14.04.2025 | 1,16 | 1,16 | 1,10 | 1,12 | -2,62% | 54.014,00 |
| 11.04.2025 | 1,09 | 1,15 | 1,05 | 1,15 | 4,09% | 200.446,00 |
| 10.04.2025 | 1,15 | 1,15 | 1,06 | 1,10 | -6,78% | 90.081,00 |
| 09.04.2025 | 1,04 | 1,21 | 1,02 | 1,18 | 14,01% | 158.821,00 |