27,160€
3,07%
Echtzeit-Aktienkurs Triple Flag Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Triple Flag Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,89 | 27,31 | 26,62 | 26,68 | -0,37% | 656,00 |
| 04.05.2026 | 26,94 | 27,23 | 26,55 | 26,78 | -1,40% | 973,00 |
| 30.04.2026 | 26,91 | 28,05 | 26,75 | 27,16 | 0,67% | 12.550,00 |
| 29.04.2026 | 27,60 | 27,60 | 26,84 | 26,98 | -2,03% | - |
| 28.04.2026 | 28,65 | 28,67 | 27,21 | 27,54 | -3,94% | 845,00 |
| 27.04.2026 | 28,76 | 29,16 | 28,20 | 28,67 | -0,52% | 2.517,00 |
| 24.04.2026 | 29,10 | 29,37 | 28,51 | 28,82 | -0,62% | 460,00 |
| 23.04.2026 | 29,17 | 29,51 | 28,54 | 29,00 | -0,92% | - |
| 22.04.2026 | 29,33 | 30,04 | 29,15 | 29,27 | 0,45% | 110,00 |
| 21.04.2026 | 30,79 | 30,93 | 29,10 | 29,14 | -4,99% | 459,00 |
| 20.04.2026 | 30,63 | 30,88 | 30,32 | 30,67 | -0,84% | 3.267,00 |
| 17.04.2026 | 30,05 | 31,13 | 29,77 | 30,93 | 3,24% | 17,00 |
| 16.04.2026 | 30,30 | 30,81 | 29,85 | 29,96 | -0,73% | 3.110,00 |
| 15.04.2026 | 30,33 | 30,50 | 29,43 | 30,18 | -0,56% | 221,00 |
| 14.04.2026 | 30,29 | 30,82 | 30,13 | 30,35 | 0,20% | 332,00 |
| 13.04.2026 | 30,17 | 30,52 | 29,85 | 30,29 | -0,16% | 498,00 |
| 10.04.2026 | 30,26 | 30,94 | 30,10 | 30,34 | 0,20% | 84,00 |
| 09.04.2026 | 30,68 | 31,53 | 30,26 | 30,28 | -1,56% | 304,00 |
| 08.04.2026 | 31,44 | 31,89 | 30,52 | 30,76 | 0,92% | 7.050,00 |
| 07.04.2026 | 30,40 | 30,83 | 29,71 | 30,48 | -1,80% | 1.114,00 |
| 02.04.2026 | 30,74 | 31,26 | 29,44 | 31,04 | 0,36% | 180,00 |
| 01.04.2026 | 30,15 | 31,41 | 30,10 | 30,93 | 2,96% | 330,00 |
| 31.03.2026 | 29,00 | 30,10 | 28,81 | 30,04 | 4,63% | 226,00 |
| 30.03.2026 | 28,59 | 29,20 | 28,40 | 28,71 | 1,02% | 894,00 |
| 27.03.2026 | 27,67 | 28,64 | 27,40 | 28,42 | 3,61% | 544,00 |
| 26.03.2026 | 27,94 | 28,33 | 27,08 | 27,43 | -2,31% | - |
| 25.03.2026 | 27,95 | 28,91 | 27,84 | 28,08 | 1,34% | 5.000,00 |
| 24.03.2026 | 27,25 | 28,09 | 26,48 | 27,71 | 1,54% | 1.560,00 |
| 23.03.2026 | 26,20 | 27,65 | 23,84 | 27,29 | 2,59% | 4.828,00 |
| 20.03.2026 | 27,52 | 28,42 | 26,02 | 26,60 | -3,34% | 1.351,00 |
| 19.03.2026 | 29,72 | 29,75 | 26,92 | 27,52 | -7,34% | 4.580,00 |
| 18.03.2026 | 31,53 | 31,60 | 29,41 | 29,70 | -5,53% | 1.032,00 |
| 17.03.2026 | 31,71 | 32,36 | 31,11 | 31,44 | -1,16% | 743,00 |
| 16.03.2026 | 31,56 | 32,10 | 30,95 | 31,81 | 0,86% | 1.919,00 |
| 13.03.2026 | 32,61 | 32,83 | 31,00 | 31,54 | -3,43% | - |
| 12.03.2026 | 33,14 | 33,15 | 32,41 | 32,66 | -0,82% | 788,00 |
| 11.03.2026 | 33,70 | 33,79 | 32,23 | 32,93 | -1,99% | 1.894,00 |
| 10.03.2026 | 33,68 | 34,55 | 33,42 | 33,60 | 0,42% | 273,00 |
| 09.03.2026 | 32,97 | 33,60 | 31,49 | 33,46 | 0,39% | 1.766,00 |
| 06.03.2026 | 32,91 | 33,62 | 31,91 | 33,33 | 1,12% | 380,00 |
| 05.03.2026 | 33,74 | 33,92 | 31,90 | 32,96 | -2,43% | 650,00 |
| 04.03.2026 | 33,12 | 34,19 | 32,99 | 33,78 | 1,78% | 544,00 |
| 03.03.2026 | 34,82 | 35,07 | 32,07 | 33,19 | -5,63% | 1.370,00 |
| 02.03.2026 | 35,02 | 36,52 | 34,19 | 35,17 | 0,80% | 5.115,00 |
| 27.02.2026 | 34,11 | 35,06 | 33,86 | 34,89 | 2,20% | 48,00 |
| 26.02.2026 | 33,65 | 34,33 | 33,30 | 34,14 | 0,86% | 1.551,00 |
| 25.02.2026 | 33,21 | 34,26 | 33,20 | 33,85 | 1,71% | 509,00 |
| 24.02.2026 | 32,99 | 33,30 | 32,06 | 33,28 | 1,16% | - |
| 23.02.2026 | 31,59 | 32,90 | 31,59 | 32,90 | 2,84% | 1.800,00 |
| 20.02.2026 | 31,36 | 31,99 | 30,51 | 31,99 | 2,73% | - |
| 19.02.2026 | 30,57 | 31,35 | 30,22 | 31,14 | 2,20% | 3.089,00 |
| 18.02.2026 | 30,12 | 30,66 | 29,97 | 30,47 | 1,57% | 4.454,00 |
| 17.02.2026 | 30,38 | 30,66 | 29,19 | 30,00 | -1,77% | 3.480,00 |
| 16.02.2026 | 30,59 | 30,71 | 30,48 | 30,54 | 0,26% | 703,00 |
| 13.02.2026 | 29,08 | 30,52 | 28,97 | 30,46 | 4,28% | 440,00 |
| 12.02.2026 | 31,64 | 31,64 | 29,11 | 29,21 | -7,30% | 634,00 |
| 11.02.2026 | 30,92 | 31,83 | 30,55 | 31,51 | 2,87% | 385,00 |
| 10.02.2026 | 29,98 | 30,78 | 29,62 | 30,63 | 2,13% | 1.337,00 |
| 09.02.2026 | 28,90 | 30,07 | 28,67 | 29,99 | 3,56% | 248,00 |
| 06.02.2026 | 27,76 | 29,36 | 27,48 | 28,96 | 4,70% | 207,00 |
| 05.02.2026 | 29,33 | 29,34 | 27,60 | 27,66 | -5,89% | 400,00 |
| 04.02.2026 | 29,75 | 30,67 | 28,27 | 29,39 | -0,88% | 1.172,00 |
| 03.02.2026 | 29,44 | 30,51 | 28,86 | 29,65 | 1,96% | 1.007,00 |
| 02.02.2026 | 26,37 | 29,33 | 26,37 | 29,08 | 2,00% | 4.375,00 |
| 30.01.2026 | 30,83 | 31,12 | 27,01 | 28,51 | -8,86% | 3.741,00 |
| 29.01.2026 | 33,02 | 33,65 | 31,21 | 31,28 | -5,47% | 35,00 |
| 28.01.2026 | 32,20 | 33,16 | 32,19 | 33,09 | 3,67% | 454,00 |
| 27.01.2026 | 32,63 | 33,13 | 31,41 | 31,92 | -1,85% | 629,00 |
| 26.01.2026 | 33,07 | 34,00 | 32,16 | 32,52 | 0,06% | 1.813,00 |
| 23.01.2026 | 33,17 | 33,73 | 32,50 | 32,50 | -1,54% | 163,00 |
| 22.01.2026 | 32,01 | 33,47 | 31,88 | 33,01 | 3,25% | 437,00 |
| 21.01.2026 | 32,76 | 33,45 | 31,96 | 31,97 | -2,05% | 1.290,00 |
| 20.01.2026 | 32,66 | 33,46 | 32,28 | 32,64 | -0,18% | 2.030,00 |
| 19.01.2026 | 31,67 | 32,77 | 31,67 | 32,70 | 2,35% | 3.694,00 |
| 16.01.2026 | 31,52 | 32,11 | 30,95 | 31,95 | 1,78% | 2.636,00 |
| 15.01.2026 | 31,40 | 31,73 | 30,96 | 31,39 | 0,29% | 700,00 |
| 14.01.2026 | 31,34 | 32,22 | 30,89 | 31,30 | -0,35% | 905,00 |
| 13.01.2026 | 30,93 | 31,66 | 30,90 | 31,41 | 1,55% | 2.938,00 |
| 12.01.2026 | 30,47 | 31,40 | 30,23 | 30,93 | 2,49% | 2.399,00 |
| 09.01.2026 | 29,90 | 30,60 | 29,71 | 30,18 | 0,84% | 804,00 |
| 08.01.2026 | 29,71 | 29,93 | 28,91 | 29,93 | 0,30% | - |
| 07.01.2026 | 29,97 | 30,03 | 28,38 | 29,84 | -0,73% | 2.148,00 |
| 06.01.2026 | 28,45 | 30,08 | 28,37 | 30,06 | 5,66% | 650,00 |
| 05.01.2026 | 28,09 | 29,26 | 28,05 | 28,45 | 1,75% | 3.099,00 |
| 02.01.2026 | 28,47 | 28,94 | 27,21 | 27,96 | -2,10% | 1.443,00 |
| 30.12.2025 | 28,11 | 28,57 | 28,08 | 28,56 | 1,49% | 250,00 |
| 29.12.2025 | 30,09 | 30,23 | 28,07 | 28,14 | -4,93% | 666,00 |
| 23.12.2025 | 29,56 | 29,96 | 29,17 | 29,60 | 0,00% | - |
| 22.12.2025 | 29,69 | 30,35 | 29,41 | 29,60 | 0,58% | 1.564,00 |
| 19.12.2025 | 28,23 | 29,47 | 28,11 | 29,43 | 4,36% | 44,00 |
| 18.12.2025 | 28,72 | 28,96 | 28,12 | 28,20 | -1,84% | - |
| 17.12.2025 | 28,87 | 29,14 | 28,27 | 28,73 | -0,03% | 208,00 |
| 16.12.2025 | 28,75 | 29,49 | 28,51 | 28,74 | -0,66% | 1.673,00 |
| 15.12.2025 | 29,72 | 30,13 | 28,77 | 28,93 | -2,06% | 643,00 |
| 12.12.2025 | 29,52 | 30,43 | 29,31 | 29,54 | -0,27% | 875,00 |
| 11.12.2025 | 28,95 | 29,96 | 28,91 | 29,62 | 1,51% | 220,00 |
| 10.12.2025 | 28,76 | 29,47 | 28,35 | 29,18 | 1,43% | 9.620,00 |
| 09.12.2025 | 27,83 | 28,93 | 27,77 | 28,77 | 3,34% | 496,00 |
| 08.12.2025 | 28,25 | 28,33 | 27,80 | 27,84 | -1,00% | 6.928,00 |
| 05.12.2025 | 28,17 | 28,68 | 27,87 | 28,12 | -0,04% | - |