7,230$
33,15%
Echtzeit-Aktienkurs TMC The Metals Co Inc
Bid:
Ask:
Aktienkurse zur TMC The Metals Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 5,53 | 5,98 | 5,47 | 5,83 | 7,37% | 8.524.073,00 |
| 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 |
| 31.10.2025 | 7,16 | 7,21 | 6,96 | 7,07 | -0,70% | 4.869.539,00 |
| 30.10.2025 | 7,05 | 7,30 | 6,79 | 7,12 | 3,49% | 7.029.331,00 |
| 29.10.2025 | 7,20 | 7,22 | 6,78 | 6,88 | -1,57% | 5.523.057,00 |
| 28.10.2025 | 6,85 | 7,02 | 6,71 | 6,99 | 1,60% | 5.964.886,00 |
| 27.10.2025 | 6,81 | 7,05 | 6,64 | 6,88 | -3,51% | 8.620.708,00 |
| 24.10.2025 | 7,35 | 7,54 | 7,11 | 7,13 | -0,28% | 5.267.178,00 |
| 23.10.2025 | 7,33 | 7,39 | 7,13 | 7,15 | -1,52% | 4.560.245,00 |
| 22.10.2025 | 7,42 | 7,80 | 6,98 | 7,26 | -7,04% | 13.034.521,00 |
| 21.10.2025 | 8,00 | 8,15 | 7,73 | 7,81 | -6,80% | 7.096.584,00 |
| 20.10.2025 | 8,42 | 8,59 | 7,92 | 8,38 | 2,32% | 6.698.854,00 |
| 17.10.2025 | 8,12 | 8,34 | 8,01 | 8,19 | -5,75% | 8.962.420,00 |
| 16.10.2025 | 9,84 | 9,87 | 8,53 | 8,69 | -9,57% | 14.080.541,00 |
| 15.10.2025 | 10,67 | 10,73 | 9,31 | 9,61 | -10,10% | 16.493.130,00 |
| 14.10.2025 | 10,75 | 10,87 | 9,75 | 10,69 | 0,00% | 21.740.533,00 |
| 13.10.2025 | 9,26 | 11,35 | 9,22 | 10,69 | 20,32% | 28.349.972,00 |
| 10.10.2025 | 9,50 | 10,07 | 8,81 | 8,89 | -5,28% | 19.925.965,00 |
| 09.10.2025 | 9,62 | 9,87 | 9,06 | 9,38 | 2,85% | 16.173.166,00 |
| 08.10.2025 | 9,04 | 9,13 | 8,51 | 9,12 | -1,72% | 16.003.195,00 |
| 07.10.2025 | 8,03 | 9,55 | 7,96 | 9,28 | 20,21% | 33.987.747,00 |
| 06.10.2025 | 7,63 | 7,91 | 7,32 | 7,72 | 4,39% | 11.383.287,00 |
| 03.10.2025 | 7,16 | 7,68 | 7,12 | 7,40 | 3,86% | 1.057.907,00 |
| 02.10.2025 | 7,07 | 7,22 | 6,94 | 7,12 | 2,59% | 7.024.420,00 |
| 01.10.2025 | 6,35 | 6,99 | 6,30 | 6,94 | 8,95% | 9.077.249,00 |
| 30.09.2025 | 6,39 | 6,58 | 6,25 | 6,37 | -1,55% | 4.216.258,00 |
| 29.09.2025 | 6,46 | 6,60 | 6,23 | 6,47 | 1,73% | 5.044.270,00 |
| 26.09.2025 | 6,65 | 6,67 | 6,30 | 6,36 | -3,05% | 6.696.970,00 |
| 25.09.2025 | 6,01 | 6,85 | 5,80 | 6,56 | 6,49% | 16.032.852,00 |
| 24.09.2025 | 6,49 | 6,58 | 6,13 | 6,16 | -2,53% | 8.889.022,00 |
| 23.09.2025 | 5,81 | 6,44 | 5,80 | 6,32 | 9,53% | 12.092.408,00 |
| 22.09.2025 | 5,81 | 6,14 | 5,68 | 5,77 | -0,35% | 10.682.719,00 |
| 19.09.2025 | 5,65 | 5,99 | 5,65 | 5,79 | 2,12% | 7.321.049,00 |
| 18.09.2025 | 5,52 | 5,79 | 5,34 | 5,67 | 3,28% | 5.467.481,00 |
| 17.09.2025 | 5,58 | 5,69 | 5,35 | 5,49 | -3,17% | 5.324.307,00 |
| 16.09.2025 | 5,78 | 5,98 | 5,54 | 5,67 | 4,42% | 7.882.987,00 |
| 15.09.2025 | 5,52 | 5,56 | 5,26 | 5,43 | -1,63% | 5.056.344,00 |
| 12.09.2025 | 5,18 | 5,64 | 5,13 | 5,52 | 6,77% | 7.436.145,00 |
| 11.09.2025 | 5,11 | 5,29 | 5,06 | 5,17 | 0,98% | 4.657.846,00 |
| 10.09.2025 | 5,22 | 5,37 | 5,04 | 5,12 | -1,54% | 4.196.497,00 |
| 09.09.2025 | 5,17 | 5,29 | 5,05 | 5,20 | -0,38% | 3.991.834,00 |
| 08.09.2025 | 5,12 | 5,32 | 5,07 | 5,22 | 1,95% | 4.980.924,00 |
| 05.09.2025 | 5,14 | 5,21 | 4,93 | 5,12 | 0,00% | 5.672.470,00 |
| 04.09.2025 | 5,51 | 5,52 | 5,06 | 5,12 | -9,94% | 9.117.425,00 |
| 03.09.2025 | 5,51 | 5,90 | 5,46 | 5,69 | 4,50% | 11.398.314,00 |
| 02.09.2025 | 5,40 | 5,59 | 5,16 | 5,44 | 1,49% | 9.454.146,00 |
| 29.08.2025 | 5,22 | 5,45 | 5,01 | 5,36 | 1,90% | 13.342.223,00 |
| 28.08.2025 | 5,31 | 5,43 | 5,24 | 5,26 | -0,94% | 4.816.336,00 |
| 27.08.2025 | 5,40 | 5,41 | 5,13 | 5,31 | -1,12% | 6.877.445,00 |
| 26.08.2025 | 5,00 | 5,46 | 4,90 | 5,37 | 6,13% | 9.642.536,00 |
| 25.08.2025 | 4,90 | 5,29 | 4,88 | 5,06 | 4,12% | 12.788.297,00 |
| 22.08.2025 | 4,94 | 5,03 | 4,84 | 4,86 | -1,82% | 8.080.925,00 |
| 21.08.2025 | 4,60 | 5,02 | 4,57 | 4,95 | 6,00% | 9.277.704,00 |
| 20.08.2025 | 4,64 | 4,72 | 4,37 | 4,67 | -1,06% | 6.775.598,00 |
| 19.08.2025 | 4,75 | 4,77 | 4,49 | 4,72 | -1,46% | 10.585.799,00 |
| 18.08.2025 | 4,95 | 5,05 | 4,74 | 4,79 | -2,64% | 6.632.351,00 |
| 15.08.2025 | 5,00 | 5,03 | 4,59 | 4,92 | -9,06% | 17.505.048,00 |
| 14.08.2025 | 5,34 | 5,43 | 5,20 | 5,41 | -0,55% | 6.485.475,00 |
| 13.08.2025 | 5,37 | 5,63 | 5,25 | 5,44 | 2,45% | 6.050.534,00 |
| 12.08.2025 | 5,33 | 5,39 | 5,24 | 5,31 | -0,56% | 4.541.525,00 |
| 11.08.2025 | 5,52 | 5,56 | 5,23 | 5,34 | -4,98% | 7.568.411,00 |
| 08.08.2025 | 5,55 | 5,69 | 5,47 | 5,62 | 1,54% | 5.644.165,00 |
| 07.08.2025 | 5,23 | 5,61 | 5,22 | 5,54 | 5,43% | 7.042.557,00 |
| 06.08.2025 | 5,18 | 5,48 | 5,11 | 5,25 | 1,25% | 8.245.978,00 |
| 05.08.2025 | 5,68 | 5,73 | 5,18 | 5,19 | -8,15% | 14.681.215,00 |
| 04.08.2025 | 6,69 | 6,69 | 5,28 | 5,65 | -3,83% | 32.784.339,00 |
| 01.08.2025 | 5,75 | 5,99 | 5,47 | 5,87 | -1,26% | 19.265.525,00 |
| 31.07.2025 | 6,15 | 6,15 | 5,66 | 5,95 | -2,70% | 12.315.465,00 |
| 30.07.2025 | 6,43 | 6,49 | 5,96 | 6,11 | -7,42% | 12.997.171,00 |
| 29.07.2025 | 7,42 | 7,42 | 6,58 | 6,60 | -11,41% | 11.407.458,00 |
| 28.07.2025 | 7,80 | 7,83 | 7,40 | 7,45 | -4,36% | 6.377.420,00 |
| 25.07.2025 | 7,90 | 7,99 | 7,67 | 7,79 | -3,83% | 7.447.091,00 |
| 24.07.2025 | 7,61 | 8,63 | 7,59 | 8,10 | 6,16% | 16.004.291,00 |
| 23.07.2025 | 7,30 | 7,68 | 7,21 | 7,63 | 5,53% | 7.833.579,00 |
| 22.07.2025 | 7,01 | 7,32 | 6,73 | 7,23 | 2,41% | 7.900.725,00 |
| 21.07.2025 | 7,80 | 8,10 | 7,00 | 7,06 | -7,59% | 14.953.971,00 |
| 18.07.2025 | 7,80 | 7,86 | 7,51 | 7,64 | -3,29% | 10.138.628,00 |
| 17.07.2025 | 7,62 | 8,19 | 7,42 | 7,90 | 2,86% | 12.864.819,00 |
| 16.07.2025 | 7,60 | 7,69 | 7,19 | 7,68 | 1,45% | 10.450.611,00 |
| 15.07.2025 | 7,46 | 7,85 | 7,12 | 7,57 | 3,98% | 17.645.242,00 |
| 14.07.2025 | 6,52 | 7,30 | 6,33 | 7,28 | 10,81% | 13.321.413,00 |
| 11.07.2025 | 6,75 | 6,93 | 6,50 | 6,57 | -4,09% | 8.048.613,00 |
| 10.07.2025 | 6,75 | 7,25 | 6,60 | 6,85 | 9,25% | 17.588.446,00 |
| 09.07.2025 | 6,54 | 6,70 | 6,27 | 6,27 | -4,42% | 6.747.658,00 |