3,640$
5,51%
Echtzeit-Aktienkurs TMC the metals company
Bid:
Ask:
Aktienkurse zur TMC the metals company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,54 | 3,67 | 3,50 | 3,62 | 4,93% | 3.871.323,00 |
| 29.07.2026 | 3,63 | 3,63 | 3,40 | 3,45 | -3,90% | 4.708.323,00 |
| 28.07.2026 | 3,66 | 3,70 | 3,45 | 3,59 | -4,52% | 4.648.215,00 |
| 27.07.2026 | 3,73 | 3,90 | 3,65 | 3,76 | 2,45% | 3.414.870,00 |
| 24.07.2026 | 3,83 | 3,83 | 3,65 | 3,67 | -3,67% | 4.157.996,00 |
| 23.07.2026 | 3,85 | 3,96 | 3,78 | 3,81 | -3,05% | 2.364.405,00 |
| 22.07.2026 | 4,00 | 4,06 | 3,89 | 3,93 | -2,00% | 2.587.944,00 |
| 21.07.2026 | 3,83 | 4,06 | 3,81 | 4,01 | 7,65% | 3.711.031,00 |
| 20.07.2026 | 3,78 | 3,80 | 3,63 | 3,73 | -0,40% | 3.516.732,00 |
| 17.07.2026 | 3,64 | 3,83 | 3,57 | 3,74 | -0,40% | 3.425.813,00 |
| 16.07.2026 | 4,00 | 4,00 | 3,71 | 3,76 | -8,64% | 6.513.995,00 |
| 15.07.2026 | 4,21 | 4,27 | 3,98 | 4,11 | -1,67% | 3.486.875,00 |
| 14.07.2026 | 4,08 | 4,25 | 4,04 | 4,18 | 5,08% | 3.014.307,00 |
| 13.07.2026 | 4,13 | 4,20 | 3,93 | 3,98 | -5,51% | 3.818.880,00 |
| 10.07.2026 | 4,17 | 4,30 | 4,07 | 4,21 | 1,69% | 3.174.492,00 |
| 09.07.2026 | 4,04 | 4,22 | 4,02 | 4,14 | 3,24% | 3.624.958,00 |
| 08.07.2026 | 3,94 | 4,06 | 3,84 | 4,01 | -0,74% | 6.210.079,00 |
| 07.07.2026 | 4,18 | 4,18 | 3,87 | 4,04 | -4,72% | 8.128.960,00 |
| 06.07.2026 | 4,24 | 4,35 | 4,21 | 4,24 | 0,24% | 3.450.828,00 |
| 02.07.2026 | 4,40 | 4,58 | 4,17 | 4,23 | -2,98% | 4.209.581,00 |
| 01.07.2026 | 4,36 | 4,54 | 4,34 | 4,36 | -1,58% | 3.610.877,00 |
| 30.06.2026 | 4,30 | 4,50 | 4,26 | 4,43 | 4,73% | 4.298.303,00 |
| 29.06.2026 | 4,26 | 4,35 | 4,11 | 4,23 | -0,47% | 4.535.329,00 |
| 26.06.2026 | 4,33 | 4,44 | 4,18 | 4,25 | -4,28% | 8.849.528,00 |
| 25.06.2026 | 4,60 | 4,68 | 4,40 | 4,44 | -2,63% | 3.940.576,00 |
| 24.06.2026 | 4,75 | 4,75 | 4,46 | 4,56 | -5,39% | 5.793.324,00 |
| 23.06.2026 | 4,83 | 5,04 | 4,79 | 4,82 | -2,82% | 4.212.946,00 |
| 22.06.2026 | 5,05 | 5,22 | 4,93 | 4,96 | -3,31% | 5.033.935,00 |
| 18.06.2026 | 5,16 | 5,22 | 5,00 | 5,13 | 0,39% | 3.896.384,00 |
| 17.06.2026 | 5,19 | 5,42 | 5,11 | 5,11 | -1,73% | 4.511.525,00 |
| 16.06.2026 | 5,35 | 5,43 | 5,18 | 5,20 | -2,62% | 4.782.214,00 |
| 15.06.2026 | 5,74 | 5,79 | 5,33 | 5,34 | -1,66% | 5.587.739,00 |
| 12.06.2026 | 5,16 | 5,82 | 5,14 | 5,43 | 5,85% | 10.143.126,00 |
| 11.06.2026 | 4,86 | 5,14 | 4,84 | 5,13 | 6,21% | 5.288.834,00 |
| 10.06.2026 | 4,93 | 5,05 | 4,80 | 4,83 | -3,59% | 6.428.546,00 |
| 09.06.2026 | 5,17 | 5,20 | 4,78 | 5,01 | -1,96% | 7.185.704,00 |
| 08.06.2026 | 5,29 | 5,30 | 5,07 | 5,11 | -0,20% | 4.423.448,00 |
| 05.06.2026 | 5,81 | 5,85 | 5,08 | 5,12 | -14,52% | 8.724.230,00 |
| 04.06.2026 | 6,06 | 6,18 | 5,85 | 5,99 | -2,12% | 5.688.089,00 |
| 03.06.2026 | 6,35 | 6,39 | 6,04 | 6,12 | -5,70% | 7.282.749,00 |
| 02.06.2026 | 6,36 | 6,64 | 6,25 | 6,49 | 2,04% | 5.750.047,00 |
| 01.06.2026 | 6,02 | 6,60 | 5,98 | 6,36 | 5,12% | 7.694.262,00 |
| 29.05.2026 | 6,19 | 6,24 | 5,85 | 6,05 | -1,79% | 6.431.907,00 |
| 28.05.2026 | 5,67 | 6,59 | 5,62 | 6,16 | 7,88% | 12.017.095,00 |
| 27.05.2026 | 5,54 | 5,78 | 5,42 | 5,71 | 1,42% | 4.949.478,00 |
| 26.05.2026 | 5,52 | 5,73 | 5,43 | 5,63 | 4,26% | 5.640.650,00 |
| 22.05.2026 | 5,30 | 5,61 | 5,29 | 5,40 | 2,66% | 5.855.594,00 |
| 21.05.2026 | 5,08 | 5,34 | 5,07 | 5,26 | 3,14% | 4.890.791,00 |
| 20.05.2026 | 5,10 | 5,14 | 4,93 | 5,10 | 1,80% | 4.708.220,00 |
| 19.05.2026 | 5,05 | 5,10 | 4,84 | 5,01 | -2,91% | 5.207.216,00 |
| 18.05.2026 | 5,42 | 5,46 | 5,04 | 5,16 | -4,80% | 6.252.497,00 |
| 15.05.2026 | 5,64 | 5,70 | 5,38 | 5,42 | -5,08% | 5.468.335,00 |
| 14.05.2026 | 5,65 | 5,84 | 5,31 | 5,71 | 1,24% | 6.589.891,00 |
| 13.05.2026 | 5,61 | 5,71 | 5,44 | 5,64 | 0,00% | 4.699.175,00 |
| 12.05.2026 | 5,72 | 5,82 | 5,35 | 5,64 | -4,57% | 6.725.051,00 |
| 11.05.2026 | 5,99 | 6,16 | 5,77 | 5,91 | 3,68% | 8.222.496,00 |
| 08.05.2026 | 5,76 | 5,87 | 5,61 | 5,70 | 0,00% | 5.162.600,00 |
| 07.05.2026 | 6,18 | 6,18 | 5,61 | 5,70 | -7,47% | 7.711.712,00 |
| 06.05.2026 | 5,36 | 6,22 | 5,26 | 6,16 | 17,56% | 12.978.350,00 |
| 05.05.2026 | 5,31 | 5,33 | 5,08 | 5,24 | 0,96% | 4.016.514,00 |
| 04.05.2026 | 5,33 | 5,42 | 5,13 | 5,19 | -3,89% | 5.357.039,00 |
| 01.05.2026 | 5,50 | 5,65 | 5,27 | 5,40 | 3,05% | 7.941.741,00 |
| 30.04.2026 | 5,02 | 5,30 | 4,99 | 5,24 | 6,50% | 4.149.915,00 |
| 29.04.2026 | 5,08 | 5,10 | 4,87 | 4,92 | -2,77% | 2.521.206,00 |
| 28.04.2026 | 5,09 | 5,26 | 4,93 | 5,06 | -2,69% | 2.687.626,00 |
| 27.04.2026 | 5,02 | 5,29 | 5,01 | 5,20 | 1,76% | 3.345.438,00 |
| 24.04.2026 | 5,32 | 5,34 | 5,04 | 5,11 | -2,48% | 3.303.380,00 |
| 23.04.2026 | 5,65 | 5,73 | 5,16 | 5,24 | -8,71% | 5.319.897,00 |
| 22.04.2026 | 5,55 | 5,83 | 5,51 | 5,74 | 7,49% | 5.877.840,00 |
| 21.04.2026 | 5,65 | 5,75 | 5,31 | 5,34 | -5,65% | 5.074.217,00 |
| 20.04.2026 | 5,25 | 5,73 | 5,23 | 5,66 | 6,39% | 5.604.220,00 |
| 17.04.2026 | 5,47 | 5,57 | 5,25 | 5,32 | 3,10% | 6.978.829,00 |
| 16.04.2026 | 5,40 | 5,43 | 5,12 | 5,16 | 0,78% | 5.229.764,00 |
| 15.04.2026 | 4,76 | 5,18 | 4,75 | 5,12 | 8,47% | 6.471.386,00 |
| 14.04.2026 | 4,72 | 4,81 | 4,67 | 4,72 | 2,16% | 3.425.783,00 |
| 13.04.2026 | 4,28 | 4,68 | 4,24 | 4,62 | 6,45% | 4.122.764,00 |
| 10.04.2026 | 4,45 | 4,54 | 4,30 | 4,34 | -1,81% | 3.562.647,00 |
| 09.04.2026 | 4,65 | 4,69 | 4,37 | 4,42 | -5,56% | 4.168.297,00 |
| 08.04.2026 | 4,86 | 4,88 | 4,59 | 4,68 | 6,12% | 4.964.309,00 |
| 07.04.2026 | 4,55 | 4,60 | 4,27 | 4,41 | -3,92% | 4.797.137,00 |
| 06.04.2026 | 4,59 | 4,65 | 4,50 | 4,59 | 0,00% | 3.411.036,00 |
| 02.04.2026 | 4,28 | 4,61 | 4,26 | 4,59 | 1,77% | 4.943.373,00 |
| 01.04.2026 | 4,79 | 4,89 | 4,48 | 4,51 | -3,43% | 6.033.943,00 |
| 31.03.2026 | 4,16 | 4,68 | 4,06 | 4,67 | 13,90% | 8.052.980,00 |
| 30.03.2026 | 4,26 | 4,30 | 3,93 | 4,10 | -3,98% | 9.251.387,00 |
| 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 |