5,290$
-1,86%
Echtzeit-Aktienkurs T1 Energy Inc.
Bid:
Ask:
Aktienkurse zur T1 Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 7,75 | 8,03 | 7,26 | 7,28 | -5,82% | 10.027.846,00 |
| 04.02.2026 | 9,25 | 9,33 | 7,22 | 7,73 | -15,15% | 3.152.652,00 |
| 03.02.2026 | 8,90 | 9,43 | 8,44 | 9,11 | 5,20% | 2.765.502,00 |
| 02.02.2026 | 8,29 | 9,26 | 8,12 | 8,66 | 3,96% | 1.257.300,00 |
| 30.01.2026 | 8,60 | 9,43 | 8,24 | 8,33 | -6,14% | 2.695.273,00 |
| 29.01.2026 | 9,53 | 9,53 | 8,34 | 8,88 | -6,43% | 2.739.797,00 |
| 28.01.2026 | 9,31 | 9,77 | 9,24 | 9,49 | 3,95% | 2.583.891,00 |
| 27.01.2026 | 8,25 | 9,27 | 8,12 | 9,13 | 12,31% | 2.309.156,00 |
| 26.01.2026 | 8,40 | 8,62 | 7,80 | 8,13 | -4,41% | 1.177.459,00 |
| 23.01.2026 | 8,39 | 9,28 | 8,09 | 8,50 | 1,61% | 2.859.645,00 |
| 22.01.2026 | 7,30 | 8,91 | 7,30 | 8,37 | 7,04% | 3.208.108,00 |
| 21.01.2026 | 8,52 | 8,76 | 7,01 | 7,82 | -5,62% | 5.301.562,00 |
| 20.01.2026 | 7,90 | 9,08 | 7,60 | 8,28 | 1,47% | 3.961.783,00 |
| 16.01.2026 | 7,59 | 8,46 | 7,17 | 8,16 | 10,34% | 3.034.811,00 |
| 15.01.2026 | 7,90 | 8,13 | 7,31 | 7,40 | -6,04% | 2.829.657,00 |
| 14.01.2026 | 8,25 | 8,76 | 7,76 | 7,87 | -0,25% | 3.580.401,00 |
| 13.01.2026 | 7,30 | 8,51 | 7,29 | 7,89 | 9,28% | 2.800.313,00 |
| 12.01.2026 | 6,85 | 7,49 | 6,75 | 7,22 | 3,96% | 970.603,00 |
| 09.01.2026 | 6,94 | 7,15 | 6,63 | 6,95 | 2,13% | 1.777.873,00 |
| 08.01.2026 | 7,28 | 7,74 | 6,67 | 6,80 | -6,53% | 2.239.361,00 |
| 07.01.2026 | 7,64 | 7,73 | 7,23 | 7,28 | -4,90% | 1.977.674,00 |
| 06.01.2026 | 8,09 | 8,14 | 7,08 | 7,65 | -6,71% | 24.744.910,00 |
| 05.01.2026 | 8,04 | 8,46 | 7,56 | 8,20 | 4,59% | 18.518.403,00 |
| 02.01.2026 | 7,00 | 8,12 | 6,99 | 7,84 | 17,37% | 26.267.384,00 |
| 31.12.2025 | 6,60 | 7,14 | 6,46 | 6,68 | 2,77% | 12.513.415,00 |
| 30.12.2025 | 6,62 | 6,82 | 6,37 | 6,50 | 1,25% | 14.660.219,00 |
| 29.12.2025 | 6,64 | 6,75 | 6,19 | 6,42 | -5,59% | 12.001.245,00 |
| 26.12.2025 | 7,05 | 7,10 | 6,39 | 6,80 | -3,55% | 11.285.267,00 |
| 24.12.2025 | 7,20 | 7,39 | 6,93 | 7,05 | -0,84% | 6.062.865,00 |
| 23.12.2025 | 7,36 | 7,74 | 6,84 | 7,11 | -2,60% | 19.341.851,00 |
| 22.12.2025 | 6,80 | 7,32 | 6,59 | 7,30 | 13,53% | 25.936.834,00 |
| 19.12.2025 | 6,12 | 6,86 | 6,08 | 6,43 | 6,81% | 27.155.911,00 |
| 18.12.2025 | 5,73 | 6,42 | 5,71 | 6,02 | 11,07% | 31.198.129,00 |
| 17.12.2025 | 5,50 | 5,85 | 5,32 | 5,42 | -0,37% | 22.276.256,00 |
| 16.12.2025 | 4,96 | 5,49 | 4,95 | 5,44 | 7,51% | 18.877.320,00 |
| 15.12.2025 | 5,38 | 5,44 | 4,78 | 5,06 | -5,42% | 22.913.574,00 |
| 12.12.2025 | 5,42 | 5,53 | 5,01 | 5,35 | -8,86% | 58.659.892,00 |
| 11.12.2025 | 5,29 | 5,97 | 4,90 | 5,87 | -4,55% | 43.602.457,00 |
| 10.12.2025 | 6,70 | 6,73 | 6,15 | 6,15 | -8,62% | 11.303.631,00 |
| 09.12.2025 | 5,97 | 7,04 | 5,96 | 6,73 | 11,79% | 20.741.142,00 |
| 08.12.2025 | 5,82 | 6,14 | 5,47 | 6,02 | 3,26% | 11.942.598,00 |
| 05.12.2025 | 4,97 | 5,89 | 4,87 | 5,83 | 14,09% | 18.941.069,00 |
| 04.12.2025 | 4,49 | 5,20 | 4,40 | 5,11 | 13,05% | 11.840.096,00 |
| 03.12.2025 | 4,70 | 4,72 | 4,32 | 4,52 | -4,64% | 12.284.640,00 |
| 02.12.2025 | 4,65 | 5,01 | 4,45 | 4,74 | 6,04% | 13.323.488,00 |
| 01.12.2025 | 4,03 | 4,70 | 3,96 | 4,47 | 8,50% | 19.753.677,00 |