4,250$
-7,81%
Echtzeit-Aktienkurs TMC The Metals Co Inc
Bid:
Ask:
Aktienkurse zur TMC The Metals Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,52 | 4,75 | 4,16 | 4,27 | -7,38% | 10.318.222,00 |
| 26.03.2026 | 4,45 | 4,66 | 4,40 | 4,61 | 0,44% | 7.759.318,00 |
| 25.03.2026 | 4,83 | 4,88 | 4,40 | 4,59 | -1,92% | 15.017.065,00 |
| 24.03.2026 | 4,97 | 5,04 | 4,60 | 4,68 | -7,51% | 10.901.634,00 |
| 23.03.2026 | 5,15 | 5,18 | 4,92 | 5,06 | 0,60% | 6.181.012,00 |
| 20.03.2026 | 5,44 | 5,50 | 4,89 | 5,03 | -8,71% | 9.843.373,00 |
| 19.03.2026 | 5,59 | 5,65 | 5,29 | 5,51 | -4,51% | 5.621.738,00 |
| 18.03.2026 | 5,96 | 6,03 | 5,74 | 5,77 | -4,94% | 4.478.765,00 |
| 17.03.2026 | 6,08 | 6,22 | 6,00 | 6,07 | -0,33% | 2.702.625,00 |
| 16.03.2026 | 6,04 | 6,18 | 5,86 | 6,09 | 2,01% | 3.453.370,00 |
| 13.03.2026 | 6,25 | 6,39 | 5,85 | 5,97 | -4,33% | 3.912.472,00 |
| 12.03.2026 | 6,35 | 6,40 | 6,11 | 6,24 | -2,80% | 2.250.319,00 |
| 11.03.2026 | 6,28 | 6,49 | 6,18 | 6,42 | 0,63% | 3.372.789,00 |
| 10.03.2026 | 6,26 | 6,54 | 6,21 | 6,38 | 1,75% | 4.433.227,00 |
| 09.03.2026 | 5,73 | 6,29 | 5,72 | 6,27 | 9,42% | 6.349.469,00 |
| 06.03.2026 | 5,81 | 5,99 | 5,54 | 5,73 | -3,86% | 5.474.638,00 |
| 05.03.2026 | 5,99 | 6,14 | 5,76 | 5,96 | -1,65% | 3.762.705,00 |
| 04.03.2026 | 6,15 | 6,26 | 6,06 | 6,06 | -0,98% | 2.988.712,00 |
| 03.03.2026 | 6,00 | 6,23 | 5,86 | 6,12 | -4,08% | 4.680.671,00 |
| 02.03.2026 | 6,07 | 6,46 | 5,99 | 6,38 | 1,75% | 5.035.933,00 |
| 27.02.2026 | 6,42 | 6,48 | 6,08 | 6,27 | -5,00% | 4.871.176,00 |
| 26.02.2026 | 6,32 | 6,67 | 6,28 | 6,60 | 3,29% | 3.878.668,00 |
| 25.02.2026 | 6,50 | 6,52 | 6,38 | 6,39 | 0,47% | 2.884.459,00 |
| 24.02.2026 | 5,98 | 6,43 | 5,86 | 6,36 | 4,78% | 4.047.509,00 |
| 23.02.2026 | 5,83 | 6,14 | 5,76 | 6,07 | 3,41% | 4.096.369,00 |
| 20.02.2026 | 5,94 | 6,10 | 5,79 | 5,87 | -2,81% | 4.169.253,00 |
| 19.02.2026 | 5,79 | 6,11 | 5,67 | 6,04 | 2,37% | 3.894.702,00 |
| 18.02.2026 | 5,85 | 6,07 | 5,78 | 5,90 | 1,20% | 4.333.284,00 |
| 17.02.2026 | 5,88 | 5,96 | 5,58 | 5,83 | -4,27% | 5.222.938,00 |
| 13.02.2026 | 6,20 | 6,34 | 6,00 | 6,09 | -1,46% | 4.742.884,00 |
| 12.02.2026 | 6,49 | 6,49 | 6,09 | 6,18 | -4,78% | 4.966.522,00 |
| 11.02.2026 | 6,56 | 6,61 | 6,14 | 6,49 | 1,41% | 4.976.693,00 |
| 10.02.2026 | 6,58 | 6,58 | 6,33 | 6,40 | -3,61% | 4.773.037,00 |
| 09.02.2026 | 6,45 | 6,67 | 6,13 | 6,64 | 3,59% | 6.286.687,00 |
| 06.02.2026 | 6,02 | 6,45 | 5,93 | 6,41 | 13,45% | 8.774.081,00 |
| 05.02.2026 | 6,28 | 6,42 | 5,63 | 5,65 | -13,48% | 12.268.587,00 |
| 04.02.2026 | 7,20 | 7,20 | 6,23 | 6,53 | -8,29% | 11.021.139,00 |
| 03.02.2026 | 6,91 | 7,19 | 6,65 | 7,12 | 7,47% | 9.049.328,00 |
| 02.02.2026 | 6,96 | 7,25 | 6,56 | 6,63 | 0,08% | 8.328.868,00 |
| 30.01.2026 | 7,22 | 7,44 | 6,60 | 6,62 | -11,85% | 12.049.095,00 |
| 29.01.2026 | 8,10 | 8,14 | 7,31 | 7,51 | -10,70% | 11.101.760,00 |
| 28.01.2026 | 8,13 | 8,57 | 7,94 | 8,41 | 4,47% | 11.463.721,00 |
| 27.01.2026 | 7,87 | 8,15 | 7,45 | 8,05 | 3,60% | 10.848.056,00 |
| 26.01.2026 | 9,75 | 9,75 | 7,53 | 7,77 | -17,69% | 27.978.447,00 |
| 23.01.2026 | 8,81 | 9,67 | 8,51 | 9,44 | 13,46% | 23.866.037,00 |
| 22.01.2026 | 9,08 | 10,05 | 8,29 | 8,32 | 1,84% | 35.534.627,00 |
| 21.01.2026 | 7,39 | 8,25 | 7,25 | 8,17 | 13,31% | 21.206.497,00 |
| 20.01.2026 | 7,05 | 7,56 | 7,00 | 7,21 | -0,41% | 6.891.384,00 |
| 16.01.2026 | 7,41 | 7,58 | 7,08 | 7,24 | -1,90% | 6.451.072,00 |
| 15.01.2026 | 7,65 | 7,73 | 7,34 | 7,38 | -5,63% | 7.545.984,00 |
| 14.01.2026 | 7,36 | 8,14 | 7,18 | 7,82 | 6,83% | 12.883.394,00 |
| 13.01.2026 | 7,56 | 7,64 | 7,25 | 7,32 | -2,14% | 5.808.700,00 |
| 12.01.2026 | 7,24 | 7,64 | 6,99 | 7,48 | 6,86% | 8.181.435,00 |
| 09.01.2026 | 7,30 | 7,33 | 6,89 | 7,00 | -3,05% | 6.075.582,00 |
| 08.01.2026 | 7,33 | 7,50 | 7,18 | 7,22 | -4,75% | 4.700.378,00 |
| 07.01.2026 | 7,16 | 7,81 | 7,12 | 7,58 | 4,99% | 7.911.707,00 |
| 06.01.2026 | 7,33 | 7,67 | 7,11 | 7,22 | 0,98% | 7.588.294,00 |
| 05.01.2026 | 7,00 | 7,38 | 6,91 | 7,15 | 5,46% | 8.307.472,00 |
| 02.01.2026 | 6,33 | 6,93 | 6,22 | 6,78 | 9,89% | 7.181.473,00 |
| 31.12.2025 | 6,11 | 6,32 | 6,10 | 6,17 | 0,33% | 4.673.119,00 |
| 30.12.2025 | 6,36 | 6,42 | 6,13 | 6,15 | -2,69% | 5.788.990,00 |
| 29.12.2025 | 6,67 | 6,84 | 6,31 | 6,32 | -7,33% | 6.804.071,00 |
| 26.12.2025 | 7,66 | 7,68 | 6,61 | 6,82 | -10,50% | 11.635.269,00 |
| 24.12.2025 | 7,25 | 7,75 | 6,90 | 7,62 | 4,24% | 6.924.139,00 |
| 23.12.2025 | 7,55 | 7,65 | 7,12 | 7,31 | -5,19% | 9.010.562,00 |
| 22.12.2025 | 8,02 | 8,14 | 7,66 | 7,71 | -2,28% | 7.444.654,00 |
| 19.12.2025 | 7,00 | 7,99 | 6,95 | 7,89 | 14,02% | 10.631.048,00 |
| 18.12.2025 | 6,90 | 7,14 | 6,79 | 6,92 | 1,91% | 7.379.421,00 |
| 17.12.2025 | 6,90 | 7,23 | 6,75 | 6,79 | -1,31% | 9.446.890,00 |
| 16.12.2025 | 6,45 | 6,91 | 6,37 | 6,88 | 6,17% | 6.192.129,00 |
| 15.12.2025 | 6,76 | 6,98 | 6,29 | 6,48 | -2,41% | 8.910.161,00 |
| 12.12.2025 | 7,29 | 7,35 | 6,63 | 6,64 | -9,91% | 6.312.740,00 |
| 11.12.2025 | 6,83 | 7,71 | 6,77 | 7,37 | 7,59% | 8.252.978,00 |
| 10.12.2025 | 7,70 | 7,70 | 6,83 | 6,85 | -11,50% | 7.928.524,00 |
| 09.12.2025 | 7,60 | 7,86 | 7,35 | 7,74 | -0,77% | 5.847.717,00 |
| 08.12.2025 | 7,61 | 8,14 | 7,59 | 7,80 | 2,77% | 9.863.591,00 |
| 05.12.2025 | 7,74 | 7,89 | 7,57 | 7,59 | -2,69% | 6.135.868,00 |
| 04.12.2025 | 7,43 | 8,08 | 7,30 | 7,80 | 1,04% | 10.816.788,00 |
| 03.12.2025 | 7,23 | 7,75 | 7,01 | 7,72 | 4,32% | 11.020.068,00 |
| 02.12.2025 | 6,77 | 7,64 | 6,72 | 7,40 | 17,74% | 23.049.762,00 |
| 01.12.2025 | 6,61 | 6,66 | 6,26 | 6,29 | -9,70% | 11.619.603,00 |
| 28.11.2025 | 6,56 | 7,07 | 6,28 | 6,96 | 19,38% | 17.733.538,00 |
| 26.11.2025 | 5,53 | 5,98 | 5,47 | 5,83 | 7,37% | 16.260.282,00 |
| 25.11.2025 | 5,32 | 5,44 | 5,03 | 5,43 | 1,69% | 4.461.081,00 |
| 24.11.2025 | 5,23 | 5,38 | 5,15 | 5,34 | 3,29% | 4.197.811,00 |
| 21.11.2025 | 5,18 | 5,22 | 4,87 | 5,17 | -0,77% | 5.792.363,00 |
| 20.11.2025 | 5,49 | 5,99 | 5,20 | 5,21 | -2,62% | 9.546.498,00 |
| 19.11.2025 | 5,76 | 5,87 | 5,34 | 5,35 | -1,29% | 14.352.595,00 |
| 18.11.2025 | 4,85 | 5,45 | 4,79 | 5,42 | 10,95% | 11.619.425,00 |
| 17.11.2025 | 5,07 | 5,07 | 4,75 | 4,89 | -3,84% | 5.825.015,00 |
| 14.11.2025 | 4,96 | 5,12 | 4,80 | 5,08 | -1,74% | 9.796.592,00 |
| 13.11.2025 | 5,65 | 5,67 | 5,14 | 5,17 | -8,33% | 7.080.003,00 |
| 12.11.2025 | 5,86 | 5,88 | 5,49 | 5,64 | -3,26% | 4.284.777,00 |
| 11.11.2025 | 5,82 | 5,89 | 5,61 | 5,83 | -1,35% | 4.969.265,00 |
| 10.11.2025 | 6,05 | 6,14 | 5,90 | 5,91 | 3,14% | 5.322.408,00 |
| 07.11.2025 | 5,31 | 5,76 | 5,29 | 5,73 | 3,62% | 8.499.583,00 |
| 06.11.2025 | 6,11 | 6,12 | 5,50 | 5,53 | -7,83% | 8.908.625,00 |
| 05.11.2025 | 6,02 | 6,11 | 5,89 | 6,00 | 0,17% | 5.285.564,00 |
| 04.11.2025 | 6,03 | 6,27 | 5,92 | 5,99 | -6,33% | 5.894.454,00 |
| 03.11.2025 | 7,05 | 7,05 | 6,26 | 6,40 | -9,55% | 8.004.884,00 |