2,320$
0,87%
Echtzeit-Aktienkurs TMC the metals company
Bid:
Ask:
Aktienkurse zur TMC the metals company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 2,55 | 2,56 | 2,24 | 2,31 | 0,43% | 5.056.889,00 |
| 12.11.2026 | 2,38 | 2,46 | 2,30 | 2,30 | -6,31% | 5.177.836,00 |
| 11.11.2026 | 2,52 | 2,57 | 2,45 | 2,46 | 1,45% | 3.411.580,00 |
| 10.11.2026 | 2,54 | 2,59 | 2,37 | 2,42 | -7,63% | 3.792.727,00 |
| 09.11.2026 | 2,39 | 2,67 | 2,31 | 2,62 | 15,42% | 5.429.812,00 |
| 06.11.2026 | 2,10 | 2,27 | 2,03 | 2,27 | 9,66% | 4.849.546,00 |
| 05.11.2026 | 2,26 | 2,29 | 1,91 | 2,07 | -10,39% | 7.673.333,00 |
| 04.11.2026 | 2,35 | 2,41 | 2,27 | 2,31 | 0,00% | 6.259.643,00 |
| 03.11.2026 | 2,36 | 2,42 | 2,25 | 2,31 | -0,86% | 4.728.012,00 |
| 02.11.2026 | 2,64 | 2,70 | 2,32 | 2,33 | -10,38% | 3.998.368,00 |
| 30.10.2026 | 2,73 | 2,73 | 2,52 | 2,60 | -8,45% | 3.571.534,00 |
| 29.10.2026 | 2,75 | 2,97 | 2,71 | 2,84 | 1,43% | 5.247.936,00 |
| 28.10.2026 | 2,78 | 2,81 | 2,61 | 2,80 | 1,82% | 4.122.507,00 |
| 27.10.2026 | 2,44 | 2,77 | 2,42 | 2,75 | 15,06% | 4.373.454,00 |
| 26.10.2026 | 2,44 | 2,45 | 2,34 | 2,39 | -1,65% | 3.045.578,00 |
| 23.10.2026 | 2,47 | 2,48 | 2,39 | 2,43 | -1,62% | 3.411.249,00 |
| 22.10.2026 | 2,56 | 2,62 | 2,41 | 2,47 | -6,79% | 4.197.404,00 |
| 21.10.2026 | 2,65 | 2,79 | 2,63 | 2,65 | 1,15% | 4.764.096,00 |
| 20.10.2026 | 2,59 | 2,69 | 2,53 | 2,62 | 0,00% | 3.269.591,00 |
| 19.10.2026 | 2,66 | 2,66 | 2,54 | 2,62 | 1,55% | 3.599.665,00 |
| 16.10.2026 | 2,70 | 2,72 | 2,54 | 2,58 | 2,38% | 3.736.446,00 |
| 15.10.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -4,18% | 10.200,00 |
| 14.10.2026 | 2,73 | 2,77 | 2,56 | 2,63 | -6,57% | 6.758.277,00 |
| 13.10.2026 | 2,84 | 2,87 | 2,72 | 2,82 | -2,26% | 7.669.690,00 |
| 12.10.2026 | 3,33 | 3,33 | 2,87 | 2,88 | -14,16% | 13.351.772,00 |
| 09.10.2026 | 3,50 | 3,50 | 3,32 | 3,36 | -2,19% | 4.242.990,00 |
| 08.10.2026 | 3,50 | 3,51 | 3,31 | 3,43 | -2,56% | 5.464.037,00 |
| 07.10.2026 | 3,63 | 3,64 | 3,52 | 3,52 | -4,86% | 4.413.465,00 |
| 06.10.2026 | 3,82 | 3,83 | 3,67 | 3,70 | -1,86% | 3.847.291,00 |
| 05.10.2026 | 3,80 | 3,83 | 3,71 | 3,77 | -0,53% | 3.437.536,00 |
| 02.10.2026 | 3,86 | 3,88 | 3,74 | 3,79 | 0,80% | 3.677.465,00 |
| 01.10.2026 | 3,82 | 3,86 | 3,70 | 3,76 | -2,08% | 3.977.931,00 |
| 30.09.2026 | 3,83 | 4,13 | 3,82 | 3,84 | 2,67% | 6.044.848,00 |
| 29.09.2026 | 3,97 | 3,98 | 3,72 | 3,74 | -3,11% | 4.922.704,00 |
| 28.09.2026 | 3,87 | 3,92 | 3,78 | 3,86 | -1,78% | 3.228.957,00 |
| 25.09.2026 | 3,99 | 4,08 | 3,93 | 3,93 | -1,75% | 2.538.716,00 |
| 24.09.2026 | 4,00 | 4,10 | 3,98 | 4,00 | -1,60% | 3.647.750,00 |
| 23.09.2026 | 4,30 | 4,33 | 4,04 | 4,07 | -7,82% | 4.582.094,00 |
| 22.09.2026 | 4,16 | 4,48 | 4,05 | 4,41 | 6,52% | 5.185.815,00 |
| 21.09.2026 | 3,94 | 4,20 | 3,90 | 4,14 | 9,52% | 6.523.387,00 |
| 18.09.2026 | 3,76 | 3,82 | 3,66 | 3,78 | 1,07% | 4.175.897,00 |
| 17.09.2026 | 3,74 | 3,83 | 3,72 | 3,74 | 3,03% | 3.695.299,00 |
| 16.09.2026 | 3,89 | 3,89 | 3,55 | 3,63 | -3,20% | 5.504.316,00 |
| 15.09.2026 | 3,81 | 3,85 | 3,70 | 3,75 | -2,09% | 6.105.243,00 |
| 14.09.2026 | 3,85 | 3,93 | 3,81 | 3,83 | -2,67% | 4.623.222,00 |
| 11.09.2026 | 4,02 | 4,10 | 3,93 | 3,94 | -1,87% | 3.538.705,00 |
| 10.09.2026 | 4,17 | 4,19 | 4,01 | 4,01 | -6,31% | 4.908.639,00 |
| 09.09.2026 | 4,43 | 4,46 | 4,23 | 4,28 | -3,39% | 3.582.580,00 |
| 08.09.2026 | 4,47 | 4,60 | 4,40 | 4,43 | -0,23% | 4.887.405,00 |
| 04.09.2026 | 4,42 | 4,54 | 4,36 | 4,44 | 0,91% | 4.114.370,00 |
| 03.09.2026 | 4,68 | 4,72 | 4,38 | 4,40 | -4,14% | 4.795.470,00 |
| 02.09.2026 | 4,52 | 4,72 | 4,49 | 4,59 | 3,03% | 4.721.876,00 |
| 01.09.2026 | 4,65 | 4,69 | 4,42 | 4,46 | -6,60% | 5.947.385,00 |
| 31.08.2026 | 4,74 | 4,80 | 4,61 | 4,77 | -0,83% | 6.834.195,00 |
| 28.08.2026 | 5,18 | 5,38 | 4,75 | 4,81 | -5,50% | 8.528.744,00 |
| 27.08.2026 | 5,03 | 5,15 | 4,95 | 5,09 | 1,60% | 8.334.770,00 |
| 26.08.2026 | 4,92 | 5,05 | 4,75 | 5,01 | 1,11% | 9.425.406,00 |
| 25.08.2026 | 4,76 | 4,99 | 4,68 | 4,96 | 4,76% | 7.093.419,00 |
| 24.08.2026 | 4,63 | 4,77 | 4,41 | 4,73 | -1,25% | 8.036.464,00 |
| 21.08.2026 | 4,10 | 5,00 | 4,10 | 4,79 | 20,65% | 20.846.817,00 |
| 20.08.2026 | 3,92 | 3,98 | 3,76 | 3,97 | -0,13% | 4.253.926,00 |
| 19.08.2026 | 3,93 | 3,98 | 3,76 | 3,98 | 1,53% | 7.165.595,00 |
| 18.08.2026 | 3,72 | 4,07 | 3,72 | 3,92 | 3,85% | 6.510.985,00 |
| 17.08.2026 | 4,05 | 4,08 | 3,65 | 3,77 | -5,99% | 10.095.664,00 |
| 14.08.2026 | 4,22 | 4,24 | 3,90 | 4,01 | -9,07% | 9.287.187,00 |
| 13.08.2026 | 4,42 | 4,53 | 4,35 | 4,41 | -1,34% | 4.018.375,00 |
| 12.08.2026 | 4,59 | 4,63 | 4,40 | 4,47 | -1,87% | 4.179.271,00 |
| 11.08.2026 | 4,38 | 4,56 | 4,33 | 4,56 | 2,82% | 3.333.946,00 |
| 10.08.2026 | 4,56 | 4,59 | 4,40 | 4,43 | -3,06% | 4.465.841,00 |
| 07.08.2026 | 4,45 | 4,74 | 4,32 | 4,57 | 11,06% | 11.868.042,00 |
| 06.08.2026 | 4,00 | 4,21 | 3,93 | 4,12 | 2,88% | 4.035.635,00 |
| 05.08.2026 | 4,03 | 4,14 | 3,93 | 4,00 | 1,27% | 4.562.879,00 |
| 04.08.2026 | 3,85 | 4,02 | 3,77 | 3,95 | 7,78% | 4.263.986,00 |
| 03.08.2026 | 3,55 | 3,69 | 3,48 | 3,67 | 2,95% | 3.212.788,00 |
| 31.07.2026 | 3,67 | 3,74 | 3,53 | 3,56 | -1,79% | 3.243.094,00 |
| 30.07.2026 | 3,54 | 3,67 | 3,50 | 3,63 | 5,07% | 3.855.572,00 |
| 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 |