9,025$
-1,58%
Echtzeit-Aktienkurs T1 Energy Inc.
Bid:
Ask:
Aktienkurse zur T1 Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 9,48 | 10,07 | 8,74 | 9,17 | -3,22% | 2.924.289,00 |
| 30.06.2026 | 8,93 | 9,76 | 8,81 | 9,48 | 6,64% | 2.948.104,00 |
| 29.06.2026 | 8,30 | 9,00 | 8,01 | 8,89 | 7,96% | 829.781,00 |
| 26.06.2026 | 8,30 | 8,61 | 8,05 | 8,23 | -2,89% | 2.818.621,00 |
| 25.06.2026 | 9,00 | 9,03 | 8,04 | 8,48 | -0,59% | 2.353.408,00 |
| 24.06.2026 | 9,57 | 9,68 | 8,29 | 8,53 | -7,79% | 2.254.041,00 |
| 23.06.2026 | 9,65 | 10,18 | 9,23 | 9,25 | -10,93% | 3.027.803,00 |
| 22.06.2026 | 9,27 | 10,90 | 9,18 | 10,38 | 11,37% | 2.092.880,00 |
| 18.06.2026 | 9,36 | 9,60 | 8,44 | 9,32 | 3,15% | 3.789.050,00 |
| 17.06.2026 | 8,64 | 9,92 | 8,40 | 9,04 | 4,39% | 4.216.578,00 |
| 16.06.2026 | 8,91 | 8,98 | 8,27 | 8,66 | -2,92% | 2.965.939,00 |
| 15.06.2026 | 9,01 | 9,52 | 8,58 | 8,92 | 4,94% | 1.289.960,00 |
| 12.06.2026 | 8,70 | 9,10 | 8,21 | 8,50 | 0,06% | 3.240.046,00 |
| 11.06.2026 | 7,74 | 8,58 | 7,37 | 8,49 | 9,83% | 4.526.960,00 |
| 10.06.2026 | 8,27 | 8,75 | 7,64 | 7,73 | -8,57% | 2.881.979,00 |
| 09.06.2026 | 9,25 | 9,51 | 7,78 | 8,46 | -7,34% | 4.525.771,00 |
| 08.06.2026 | 9,40 | 10,26 | 8,96 | 9,13 | -3,18% | 1.500.777,00 |
| 05.06.2026 | 11,46 | 11,63 | 9,12 | 9,43 | -19,10% | 3.455.788,00 |
| 04.06.2026 | 11,25 | 12,48 | 10,85 | 11,65 | 0,82% | 4.191.314,00 |
| 03.06.2026 | 12,04 | 12,73 | 10,91 | 11,56 | -4,23% | 3.316.547,00 |
| 02.06.2026 | 10,41 | 12,25 | 10,28 | 12,07 | 15,68% | 3.438.939,00 |
| 01.06.2026 | 10,30 | 10,60 | 9,49 | 10,43 | -0,86% | 1.716.871,00 |
| 29.05.2026 | 11,05 | 11,06 | 9,97 | 10,52 | -3,00% | 3.648.743,00 |
| 28.05.2026 | 10,76 | 11,43 | 10,40 | 10,85 | -0,73% | 4.135.544,00 |
| 27.05.2026 | 10,89 | 11,92 | 9,69 | 10,93 | 4,35% | 6.364.803,00 |
| 26.05.2026 | 8,20 | 10,79 | 8,18 | 10,47 | 29,90% | 5.875.184,00 |
| 22.05.2026 | 8,88 | 8,94 | 7,72 | 8,06 | -7,52% | 5.075.645,00 |
| 21.05.2026 | 9,11 | 9,68 | 8,06 | 8,72 | 0,64% | 6.009.331,00 |
| 20.05.2026 | 7,08 | 9,42 | 7,00 | 8,66 | 25,60% | 12.328.878,00 |
| 19.05.2026 | 7,30 | 7,31 | 6,09 | 6,90 | -1,71% | 5.363.727,00 |
| 18.05.2026 | 5,56 | 7,18 | 5,50 | 7,02 | 23,83% | 5.413.353,00 |
| 15.05.2026 | 5,50 | 5,90 | 5,38 | 5,67 | -0,87% | 1.462.394,00 |
| 14.05.2026 | 5,59 | 5,75 | 5,27 | 5,72 | 1,96% | 2.740.420,00 |
| 13.05.2026 | 5,90 | 5,98 | 5,27 | 5,61 | -3,86% | 2.715.181,00 |
| 12.05.2026 | 5,90 | 7,75 | 5,51 | 5,83 | -3,87% | 3.450.642,00 |
| 11.05.2026 | 6,10 | 6,58 | 5,78 | 6,07 | -1,30% | 1.290.287,00 |
| 08.05.2026 | 5,19 | 6,16 | 5,16 | 6,15 | 19,20% | 1.746.484,00 |
| 07.05.2026 | 5,26 | 5,32 | 5,03 | 5,16 | -2,27% | 1.276.854,00 |
| 06.05.2026 | 5,45 | 5,53 | 5,15 | 5,28 | -1,31% | 1.016.516,00 |
| 05.05.2026 | 5,12 | 5,48 | 5,10 | 5,35 | 4,60% | 1.693.340,00 |
| 04.05.2026 | 5,16 | 5,23 | 4,95 | 5,11 | -0,78% | 600.749,00 |
| 01.05.2026 | 4,81 | 5,15 | 4,65 | 5,15 | 7,40% | 1.860.670,00 |
| 30.04.2026 | 4,84 | 4,95 | 4,74 | 4,80 | -2,04% | 1.902.059,00 |
| 29.04.2026 | 4,91 | 4,96 | 4,60 | 4,90 | 0,00% | 898.438,00 |
| 28.04.2026 | 5,27 | 5,30 | 4,88 | 4,90 | -7,73% | 1.836.291,00 |
| 27.04.2026 | 5,31 | 5,42 | 5,07 | 5,31 | 0,09% | 1.042.734,00 |
| 24.04.2026 | 5,41 | 5,57 | 5,17 | 5,30 | -1,67% | 512.818,00 |
| 23.04.2026 | 5,31 | 5,57 | 5,14 | 5,39 | 0,37% | 1.728.024,00 |
| 22.04.2026 | 5,19 | 5,79 | 5,01 | 5,37 | 5,50% | 2.964.080,00 |
| 21.04.2026 | 5,05 | 5,18 | 4,74 | 5,09 | 2,31% | 1.902.881,00 |
| 20.04.2026 | 4,89 | 5,04 | 4,85 | 4,98 | -1,49% | 923.940,00 |
| 17.04.2026 | 5,03 | 5,35 | 4,99 | 5,05 | 1,30% | 2.732.860,00 |
| 16.04.2026 | 5,46 | 5,48 | 4,98 | 4,99 | -6,56% | 2.091.940,00 |
| 15.04.2026 | 5,01 | 5,34 | 4,80 | 5,34 | 9,66% | 4.727.795,00 |
| 14.04.2026 | 5,27 | 5,33 | 4,36 | 4,87 | -4,51% | 5.086.214,00 |
| 13.04.2026 | 4,64 | 5,32 | 4,48 | 5,10 | 8,75% | 945.788,00 |
| 10.04.2026 | 4,30 | 4,73 | 4,25 | 4,69 | 11,95% | 1.908.482,00 |
| 09.04.2026 | 4,19 | 4,43 | 4,12 | 4,19 | 0,48% | 1.562.296,00 |
| 08.04.2026 | 4,26 | 4,47 | 4,10 | 4,17 | 5,84% | 1.417.584,00 |
| 07.04.2026 | 4,07 | 4,09 | 3,75 | 3,94 | -2,60% | 2.118.136,00 |
| 06.04.2026 | 4,33 | 4,34 | 4,00 | 4,04 | -3,23% | 1.277.251,00 |
| 02.04.2026 | 4,31 | 4,52 | 4,14 | 4,18 | -6,91% | 2.967.761,00 |
| 01.04.2026 | 4,65 | 4,76 | 4,26 | 4,49 | 1,36% | 3.043.178,00 |
| 31.03.2026 | 5,75 | 5,75 | 4,18 | 4,43 | -21,19% | 4.414.714,00 |
| 30.03.2026 | 5,82 | 5,95 | 5,38 | 5,62 | -2,35% | 1.138.987,00 |
| 27.03.2026 | 6,36 | 6,36 | 5,61 | 5,75 | -8,22% | 3.146.571,00 |
| 26.03.2026 | 6,64 | 6,71 | 6,16 | 6,27 | -6,14% | 1.052.546,00 |
| 25.03.2026 | 6,79 | 6,83 | 6,50 | 6,68 | 0,83% | 1.286.447,00 |
| 24.03.2026 | 6,92 | 6,97 | 6,45 | 6,62 | -3,15% | 1.973.841,00 |
| 23.03.2026 | 6,61 | 7,16 | 6,48 | 6,84 | 4,27% | 1.051.126,00 |
| 20.03.2026 | 7,75 | 7,76 | 6,49 | 6,56 | -14,98% | 1.812.396,00 |
| 19.03.2026 | 7,32 | 7,85 | 7,05 | 7,71 | 5,26% | 2.201.306,00 |
| 18.03.2026 | 7,86 | 8,28 | 7,31 | 7,33 | -6,03% | 2.327.337,00 |
| 17.03.2026 | 7,75 | 8,01 | 7,63 | 7,80 | 1,17% | 1.394.423,00 |
| 16.03.2026 | 7,77 | 8,13 | 7,70 | 7,71 | 1,12% | 684.309,00 |
| 13.03.2026 | 7,71 | 8,05 | 7,42 | 7,62 | -1,42% | 2.104.525,00 |
| 12.03.2026 | 8,10 | 8,14 | 7,62 | 7,73 | -4,92% | 1.742.615,00 |
| 11.03.2026 | 7,91 | 8,53 | 7,80 | 8,13 | 1,94% | 3.556.824,00 |
| 10.03.2026 | 7,14 | 8,09 | 7,04 | 7,98 | 12,32% | 3.110.974,00 |
| 09.03.2026 | 6,55 | 7,18 | 6,43 | 7,10 | 5,65% | 1.261.976,00 |
| 06.03.2026 | 6,73 | 7,04 | 6,47 | 6,72 | -1,32% | 1.717.172,00 |
| 05.03.2026 | 7,10 | 7,14 | 6,57 | 6,81 | -3,95% | 2.364.746,00 |
| 04.03.2026 | 6,58 | 7,23 | 6,53 | 7,09 | 8,99% | 1.927.805,00 |
| 03.03.2026 | 6,40 | 6,77 | 6,27 | 6,51 | -4,83% | 6.183.830,00 |
| 02.03.2026 | 5,87 | 6,97 | 5,76 | 6,84 | 10,51% | 1.009.402,00 |
| 27.02.2026 | 7,10 | 7,11 | 5,76 | 6,19 | -15,27% | 6.835.233,00 |
| 26.02.2026 | 7,28 | 7,36 | 6,75 | 7,30 | 1,25% | 1.628.514,00 |
| 25.02.2026 | 7,14 | 7,76 | 7,08 | 7,21 | 1,48% | 2.326.938,00 |
| 24.02.2026 | 6,25 | 7,11 | 6,09 | 7,11 | 13,14% | 2.662.499,00 |
| 23.02.2026 | 6,13 | 6,35 | 6,05 | 6,28 | 0,88% | 673.648,00 |
| 20.02.2026 | 6,38 | 6,57 | 6,03 | 6,23 | -1,43% | 2.048.215,00 |
| 19.02.2026 | 6,53 | 6,68 | 6,01 | 6,32 | -2,24% | 3.233.546,00 |
| 18.02.2026 | 6,63 | 6,64 | 6,12 | 6,46 | 0,16% | 1.490.991,00 |
| 17.02.2026 | 6,03 | 6,65 | 6,01 | 6,45 | 5,48% | 3.411.089,00 |
| 13.02.2026 | 6,30 | 6,43 | 5,92 | 6,12 | -0,97% | 1.924.518,00 |
| 12.02.2026 | 6,95 | 6,95 | 5,92 | 6,18 | -9,72% | 3.015.962,00 |
| 11.02.2026 | 7,45 | 7,94 | 6,58 | 6,84 | -8,80% | 2.396.081,00 |
| 10.02.2026 | 7,71 | 7,87 | 7,26 | 7,50 | -1,83% | 4.829.878,00 |
| 09.02.2026 | 8,20 | 8,28 | 7,63 | 7,64 | -7,56% | 2.748.486,00 |
| 06.02.2026 | 7,18 | 8,27 | 7,16 | 8,27 | 13,53% | 2.719.543,00 |