6,010$
-1,31%
Echtzeit-Aktienkurs TMC The Metals Co Inc
Bid:
Ask:
Aktienkurse zur TMC The Metals Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |