7,810$
-3,58%
Echtzeit-Aktienkurs TMC The Metals Co Inc
Bid:
Ask:
Aktienkurse zur TMC The Metals Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 7,90 | 7,99 | 7,67 | 7,79 | -3,83% | 7.320.636,00 |
| 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 |
| 08.07.2025 | 6,66 | 6,76 | 6,29 | 6,56 | -1,35% | 8.130.873,00 |
| 07.07.2025 | 6,92 | 7,00 | 6,54 | 6,65 | -6,47% | 10.162.444,00 |
| 03.07.2025 | 6,66 | 7,35 | 6,54 | 7,11 | 11,44% | 19.253.357,00 |
| 02.07.2025 | 5,93 | 6,45 | 5,83 | 6,38 | 7,41% | 12.122.539,00 |
| 01.07.2025 | 6,50 | 6,54 | 5,85 | 5,94 | -10,00% | 11.917.521,00 |
| 30.06.2025 | 6,89 | 6,90 | 6,45 | 6,60 | -3,08% | 8.862.001,00 |
| 27.06.2025 | 7,00 | 7,15 | 6,71 | 6,81 | -5,15% | 9.439.325,00 |
| 26.06.2025 | 7,88 | 7,91 | 7,15 | 7,18 | -4,14% | 15.280.269,00 |
| 25.06.2025 | 7,31 | 8,12 | 7,24 | 7,49 | 13,31% | 28.046.730,00 |
| 24.06.2025 | 6,75 | 6,88 | 6,31 | 6,61 | 0,76% | 8.587.026,00 |
| 23.06.2025 | 6,60 | 6,74 | 6,25 | 6,56 | 0,00% | 8.521.015,00 |
| 20.06.2025 | 7,25 | 7,40 | 6,48 | 6,56 | -2,81% | 20.893.440,00 |
| 18.06.2025 | 6,07 | 7,30 | 5,91 | 6,75 | 24,08% | 47.177.221,00 |
| 17.06.2025 | 5,50 | 5,81 | 5,30 | 5,44 | -2,68% | 13.422.739,00 |
| 16.06.2025 | 4,63 | 5,66 | 4,59 | 5,59 | 28,80% | 23.474.771,00 |
| 13.06.2025 | 4,55 | 4,74 | 4,33 | 4,34 | -9,58% | 6.791.297,00 |
| 12.06.2025 | 4,30 | 4,94 | 4,26 | 4,80 | 10,60% | 11.974.916,00 |
| 11.06.2025 | 4,20 | 4,41 | 3,95 | 4,34 | 2,36% | 6.365.003,00 |
| 10.06.2025 | 4,38 | 4,38 | 4,10 | 4,24 | -2,97% | 4.203.021,00 |
| 09.06.2025 | 4,14 | 4,42 | 4,00 | 4,37 | 6,59% | 5.834.646,00 |
| 06.06.2025 | 4,14 | 4,23 | 4,06 | 4,10 | 0,24% | 2.691.386,00 |
| 05.06.2025 | 4,23 | 4,25 | 3,98 | 4,09 | -3,54% | 5.105.605,00 |
| 04.06.2025 | 4,22 | 4,34 | 4,16 | 4,24 | 0,71% | 4.797.139,00 |
| 03.06.2025 | 4,00 | 4,26 | 3,94 | 4,21 | 5,78% | 4.788.351,00 |
| 02.06.2025 | 4,56 | 4,59 | 3,93 | 3,98 | -10,96% | 9.020.870,00 |
| 30.05.2025 | 4,35 | 4,50 | 4,17 | 4,47 | 2,76% | 8.799.696,00 |
| 29.05.2025 | 4,80 | 5,02 | 4,31 | 4,35 | -7,84% | 8.674.567,00 |
| 28.05.2025 | 4,72 | 5,09 | 4,46 | 4,72 | 0,64% | 9.952.859,00 |
| 27.05.2025 | 4,80 | 5,16 | 4,34 | 4,69 | 1,52% | 22.623.922,00 |
| 23.05.2025 | 4,28 | 4,75 | 4,12 | 4,62 | 7,44% | 11.417.859,00 |
| 22.05.2025 | 4,36 | 4,42 | 4,26 | 4,30 | -2,05% | 4.830.440,00 |
| 21.05.2025 | 4,48 | 4,84 | 4,21 | 4,39 | -1,79% | 11.594.955,00 |
| 20.05.2025 | 4,54 | 4,64 | 4,32 | 4,47 | 0,45% | 11.693.485,00 |
| 19.05.2025 | 3,63 | 4,56 | 3,54 | 4,45 | 22,25% | 23.934.366,00 |
| 16.05.2025 | 3,44 | 3,67 | 3,31 | 3,64 | 10,47% | 9.806.617,00 |
| 15.05.2025 | 3,00 | 3,46 | 3,00 | 3,30 | 10,20% | 11.546.196,00 |
| 14.05.2025 | 2,92 | 3,08 | 2,83 | 2,99 | 0,67% | 7.364.275,00 |
| 13.05.2025 | 3,19 | 3,22 | 2,93 | 2,97 | -5,41% | 5.816.866,00 |
| 12.05.2025 | 3,17 | 3,39 | 3,11 | 3,14 | 0,96% | 9.256.125,00 |
| 09.05.2025 | 3,03 | 3,13 | 2,98 | 3,11 | 2,30% | 4.122.261,00 |
| 08.05.2025 | 2,98 | 3,07 | 2,86 | 3,04 | 4,47% | 3.907.424,00 |
| 07.05.2025 | 3,03 | 3,05 | 2,81 | 2,91 | -5,83% | 6.233.404,00 |
| 06.05.2025 | 3,06 | 3,30 | 3,00 | 3,09 | -0,96% | 7.024.221,00 |
| 05.05.2025 | 3,04 | 3,12 | 2,94 | 3,12 | 4,70% | 5.389.858,00 |
| 02.05.2025 | 3,15 | 3,34 | 2,96 | 2,98 | -3,87% | 8.583.164,00 |
| 01.05.2025 | 3,08 | 3,14 | 2,92 | 3,10 | -1,12% | 6.099.133,00 |
| 30.04.2025 | 3,13 | 3,14 | 2,92 | 3,14 | -4,42% | 6.311.329,00 |
| 29.04.2025 | 3,60 | 3,60 | 3,11 | 3,28 | -0,91% | 14.148.502,00 |
| 28.04.2025 | 3,28 | 3,69 | 3,27 | 3,31 | 8,52% | 15.293.338,00 |
| 25.04.2025 | 3,50 | 3,52 | 2,92 | 3,05 | -17,34% | 21.902.277,00 |
| 24.04.2025 | 2,58 | 3,80 | 2,58 | 3,69 | 44,71% | 60.829.598,00 |
| 23.04.2025 | 2,37 | 2,60 | 2,32 | 2,55 | 8,05% | 6.165.817,00 |
| 22.04.2025 | 2,44 | 2,46 | 2,26 | 2,36 | -3,28% | 4.120.186,00 |
| 21.04.2025 | 2,94 | 2,97 | 2,22 | 2,44 | -17,57% | 12.136.570,00 |
| 17.04.2025 | 2,78 | 3,15 | 2,72 | 2,96 | 6,09% | 13.155.765,00 |
| 16.04.2025 | 2,88 | 3,09 | 2,67 | 2,79 | -2,79% | 16.154.355,00 |
| 15.04.2025 | 3,57 | 3,57 | 2,63 | 2,87 | 1,41% | 39.954.210,00 |
| 14.04.2025 | 2,40 | 2,87 | 2,15 | 2,83 | 45,13% | 27.761.906,00 |
| 11.04.2025 | 1,87 | 1,97 | 1,84 | 1,95 | 4,28% | 2.134.063,00 |
| 10.04.2025 | 1,74 | 1,94 | 1,71 | 1,87 | 5,35% | 3.437.579,00 |
| 09.04.2025 | 1,62 | 1,81 | 1,60 | 1,78 | 9,57% | 2.448.784,00 |
| 08.04.2025 | 1,84 | 1,84 | 1,60 | 1,62 | -7,95% | 3.985.743,00 |
| 07.04.2025 | 1,65 | 1,90 | 1,65 | 1,76 | -3,83% | 3.020.832,00 |
| 04.04.2025 | 1,89 | 1,90 | 1,75 | 1,83 | -6,39% | 3.012.836,00 |
| 03.04.2025 | 1,78 | 1,98 | 1,77 | 1,96 | 0,77% | 3.865.174,00 |
| 02.04.2025 | 1,64 | 1,95 | 1,61 | 1,94 | 16,87% | 4.690.667,00 |
| 01.04.2025 | 1,79 | 1,82 | 1,61 | 1,66 | -3,49% | 7.272.466,00 |
| 31.03.2025 | 1,69 | 2,17 | 1,57 | 1,72 | 0,00% | 13.269.632,00 |
| 28.03.2025 | 1,98 | 2,10 | 1,69 | 1,72 | 1,18% | 9.627.535,00 |
| 27.03.2025 | 1,69 | 1,74 | 1,65 | 1,70 | 2,41% | 1.381.701,00 |
| 26.03.2025 | 1,79 | 1,79 | 1,65 | 1,66 | -7,26% | 1.884.710,00 |
| 25.03.2025 | 1,80 | 1,82 | 1,74 | 1,79 | 0,56% | 887.752,00 |
| 24.03.2025 | 1,84 | 1,87 | 1,76 | 1,78 | -2,20% | 1.287.996,00 |
| 21.03.2025 | 1,78 | 1,82 | 1,77 | 1,82 | 2,82% | 1.903.139,00 |
| 20.03.2025 | 1,86 | 1,87 | 1,76 | 1,77 | -5,35% | 914.115,00 |
| 19.03.2025 | 1,90 | 1,92 | 1,86 | 1,87 | -1,06% | 1.034.941,00 |
| 18.03.2025 | 1,81 | 1,89 | 1,78 | 1,89 | 4,42% | 1.062.726,00 |
| 17.03.2025 | 1,85 | 1,89 | 1,80 | 1,81 | -2,16% | 1.250.365,00 |
| 14.03.2025 | 1,74 | 1,85 | 1,74 | 1,85 | 6,94% | 774.169,00 |
| 13.03.2025 | 1,78 | 1,81 | 1,70 | 1,73 | -2,81% | 955.038,00 |
| 12.03.2025 | 1,78 | 1,82 | 1,72 | 1,78 | 1,42% | 801.849,00 |
| 11.03.2025 | 1,72 | 1,78 | 1,66 | 1,76 | 0,86% | 1.280.591,00 |
| 10.03.2025 | 1,79 | 1,84 | 1,71 | 1,74 | -4,40% | 1.691.732,00 |
| 07.03.2025 | 1,93 | 1,95 | 1,79 | 1,82 | -4,71% | 1.495.222,00 |
| 06.03.2025 | 1,85 | 2,02 | 1,81 | 1,91 | 1,60% | 3.172.127,00 |
| 05.03.2025 | 1,72 | 1,89 | 1,70 | 1,88 | 11,57% | 2.604.167,00 |
| 04.03.2025 | 1,65 | 1,73 | 1,61 | 1,69 | -0,59% | 1.773.133,00 |