4,690€
-3,70%
Echtzeit-Aktienkurs T1 Energy Inc.
Bid:
Ask:
Aktienkurse zur T1 Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,36 | 4,68 | 4,34 | 4,59 | 4,79% | 7.174,00 |
| 04.05.2026 | 4,38 | 4,47 | 4,23 | 4,38 | 7,09% | 21.156,00 |
| 30.04.2026 | 4,21 | 4,24 | 4,04 | 4,09 | -2,39% | 14.018,00 |
| 29.04.2026 | 4,26 | 4,34 | 3,93 | 4,19 | -0,48% | 29.412,00 |
| 28.04.2026 | 4,54 | 4,60 | 4,16 | 4,21 | -7,47% | 5.513,00 |
| 27.04.2026 | 4,59 | 4,61 | 4,31 | 4,55 | 0,89% | 2.718,00 |
| 24.04.2026 | 4,75 | 4,78 | 4,41 | 4,51 | -2,17% | 34.988,00 |
| 23.04.2026 | 4,50 | 4,77 | 4,38 | 4,61 | 0,00% | 18.686,00 |
| 22.04.2026 | 4,37 | 4,93 | 4,29 | 4,61 | 6,22% | 53.893,00 |
| 21.04.2026 | 4,28 | 4,41 | 4,03 | 4,34 | 2,60% | 27.895,00 |
| 20.04.2026 | 4,14 | 4,28 | 4,11 | 4,23 | -1,40% | 15.122,00 |
| 17.04.2026 | 4,28 | 4,53 | 4,22 | 4,29 | 0,94% | 27.269,00 |
| 16.04.2026 | 4,55 | 4,66 | 4,23 | 4,25 | -5,76% | 47.672,00 |
| 15.04.2026 | 4,13 | 4,53 | 4,08 | 4,51 | 9,73% | 14.945,00 |
| 14.04.2026 | 4,40 | 4,56 | 3,69 | 4,11 | -5,95% | 68.337,00 |
| 13.04.2026 | 3,90 | 4,55 | 3,85 | 4,37 | 8,44% | 81.390,00 |
| 10.04.2026 | 3,64 | 4,03 | 3,62 | 4,03 | 12,26% | 52.293,00 |
| 09.04.2026 | 3,61 | 3,79 | 3,52 | 3,59 | 0,00% | 16.246,00 |
| 08.04.2026 | 3,64 | 3,82 | 3,51 | 3,59 | 5,28% | 22.462,00 |
| 07.04.2026 | 3,48 | 3,55 | 3,23 | 3,41 | -6,06% | 30.706,00 |
| 02.04.2026 | 3,69 | 3,91 | 3,58 | 3,63 | -6,68% | 46.297,00 |
| 01.04.2026 | 3,93 | 4,13 | 3,67 | 3,89 | 1,57% | 83.813,00 |
| 31.03.2026 | 4,93 | 5,18 | 3,62 | 3,83 | -22,00% | 112.414,00 |
| 30.03.2026 | 5,05 | 5,20 | 4,70 | 4,91 | -1,90% | 51.646,00 |
| 27.03.2026 | 5,55 | 5,58 | 4,86 | 5,01 | -9,82% | 58.031,00 |
| 26.03.2026 | 5,78 | 5,83 | 5,33 | 5,55 | -5,13% | 6.076,00 |
| 25.03.2026 | 5,85 | 5,93 | 5,60 | 5,85 | 0,86% | 6.471,00 |
| 24.03.2026 | 5,90 | 6,03 | 5,55 | 5,80 | -1,69% | 19.956,00 |
| 23.03.2026 | 5,83 | 6,23 | 5,63 | 5,90 | -0,42% | 21.270,00 |
| 20.03.2026 | 6,68 | 6,75 | 5,63 | 5,93 | -11,57% | 7.670,00 |
| 19.03.2026 | 6,38 | 6,75 | 6,10 | 6,70 | 3,88% | 8.596,00 |
| 18.03.2026 | 6,83 | 7,18 | 6,38 | 6,45 | -5,15% | 29.126,00 |
| 17.03.2026 | 6,65 | 6,95 | 6,60 | 6,80 | 0,00% | 28.280,00 |
| 16.03.2026 | 6,78 | 7,08 | 6,68 | 6,80 | 1,49% | 13.426,00 |
| 13.03.2026 | 6,75 | 7,00 | 6,50 | 6,70 | 0,00% | 21.171,00 |
| 12.03.2026 | 6,93 | 7,08 | 6,60 | 6,70 | -4,96% | 12.822,00 |
| 11.03.2026 | 6,90 | 7,38 | 6,73 | 7,05 | 2,17% | 29.112,00 |
| 10.03.2026 | 6,03 | 6,95 | 6,03 | 6,90 | 12,20% | 34.035,00 |
| 09.03.2026 | 5,53 | 6,20 | 5,45 | 6,15 | 6,03% | 7.408,00 |
| 06.03.2026 | 5,90 | 6,05 | 5,60 | 5,80 | -1,69% | 1.373,00 |
| 05.03.2026 | 6,08 | 6,18 | 5,65 | 5,90 | -3,28% | 13.926,00 |
| 04.03.2026 | 5,50 | 6,20 | 5,50 | 6,10 | 8,93% | 30.640,00 |
| 03.03.2026 | 5,70 | 5,85 | 5,35 | 5,60 | -4,27% | 36.985,00 |
| 02.03.2026 | 4,90 | 5,95 | 4,80 | 5,85 | 12,50% | 62.412,00 |
| 27.02.2026 | 6,13 | 6,13 | 4,87 | 5,20 | -15,45% | 99.863,00 |
| 26.02.2026 | 6,23 | 6,28 | 5,70 | 6,15 | -1,60% | 25.628,00 |
| 25.02.2026 | 6,03 | 6,58 | 5,95 | 6,25 | 4,17% | 46.528,00 |
| 24.02.2026 | 5,35 | 6,05 | 5,15 | 6,00 | 12,15% | 26.010,00 |
| 23.02.2026 | 5,20 | 5,40 | 5,13 | 5,35 | 1,90% | 29.980,00 |
| 20.02.2026 | 5,40 | 5,58 | 5,10 | 5,25 | -2,78% | 21.514,00 |
| 19.02.2026 | 5,55 | 5,70 | 5,10 | 5,40 | -1,82% | 17.199,00 |
| 18.02.2026 | 5,45 | 5,65 | 5,18 | 5,50 | 0,92% | 16.771,00 |
| 17.02.2026 | 5,10 | 5,63 | 5,03 | 5,45 | 6,34% | 16.377,00 |
| 16.02.2026 | 5,20 | 5,20 | 5,10 | 5,13 | -1,44% | 8.865,00 |
| 13.02.2026 | 5,30 | 5,40 | 4,98 | 5,20 | -0,95% | 32.362,00 |
| 12.02.2026 | 5,83 | 5,90 | 4,95 | 5,25 | -9,48% | 46.195,00 |
| 11.02.2026 | 6,30 | 6,65 | 5,53 | 5,80 | -8,66% | 30.556,00 |
| 10.02.2026 | 6,53 | 6,63 | 6,08 | 6,35 | -2,31% | 23.541,00 |
| 09.02.2026 | 6,83 | 7,00 | 6,38 | 6,50 | -5,80% | 18.936,00 |
| 06.02.2026 | 6,03 | 7,00 | 5,88 | 6,90 | 16,46% | 29.914,00 |
| 05.02.2026 | 6,58 | 6,83 | 5,83 | 5,93 | -11,57% | 29.581,00 |
| 04.02.2026 | 7,75 | 7,90 | 6,10 | 6,70 | -12,42% | 70.430,00 |
| 03.02.2026 | 7,53 | 8,00 | 7,15 | 7,65 | 2,68% | 31.714,00 |
| 02.02.2026 | 6,70 | 7,85 | 6,58 | 7,45 | 5,67% | 53.142,00 |
| 30.01.2026 | 7,40 | 7,90 | 6,93 | 7,05 | -5,37% | 36.084,00 |
| 29.01.2026 | 8,00 | 8,03 | 7,05 | 7,45 | -6,88% | 44.236,00 |
| 28.01.2026 | 7,80 | 8,20 | 7,68 | 8,00 | 5,26% | 55.732,00 |
| 27.01.2026 | 6,93 | 7,75 | 6,80 | 7,60 | 11,76% | 59.107,00 |
| 26.01.2026 | 7,13 | 7,25 | 6,58 | 6,80 | -6,21% | 22.066,00 |
| 23.01.2026 | 7,20 | 7,90 | 6,88 | 7,25 | 1,40% | 52.867,00 |
| 22.01.2026 | 6,25 | 7,55 | 6,13 | 7,15 | 10,85% | 82.169,00 |
| 21.01.2026 | 7,25 | 7,48 | 6,00 | 6,45 | -9,15% | 47.192,00 |
| 20.01.2026 | 6,75 | 7,73 | 6,45 | 7,10 | 3,27% | 49.915,00 |
| 19.01.2026 | 6,50 | 6,93 | 6,33 | 6,88 | -3,17% | 32.185,00 |
| 16.01.2026 | 6,45 | 7,30 | 6,15 | 7,10 | 10,08% | 55.096,00 |
| 15.01.2026 | 6,80 | 7,03 | 6,28 | 6,45 | -4,44% | 30.783,00 |
| 14.01.2026 | 6,93 | 7,53 | 6,65 | 6,75 | -1,46% | 48.823,00 |
| 13.01.2026 | 6,20 | 7,33 | 6,20 | 6,85 | 9,60% | 104.393,00 |
| 12.01.2026 | 5,93 | 6,43 | 5,78 | 6,25 | 4,17% | 42.984,00 |
| 09.01.2026 | 6,00 | 6,13 | 5,70 | 6,00 | 0,84% | 28.815,00 |
| 08.01.2026 | 6,25 | 6,65 | 5,70 | 5,95 | -5,56% | 48.352,00 |
| 07.01.2026 | 6,55 | 6,65 | 6,18 | 6,30 | -4,55% | 21.874,00 |
| 06.01.2026 | 7,00 | 7,10 | 6,05 | 6,60 | -5,71% | 45.036,00 |
| 05.01.2026 | 7,00 | 7,20 | 6,48 | 7,00 | 3,70% | 119.908,00 |
| 02.01.2026 | 5,80 | 6,93 | 5,65 | 6,75 | 16,38% | 131.795,00 |
| 30.12.2025 | 5,45 | 5,90 | 5,35 | 5,80 | 6,42% | 20.622,00 |
| 29.12.2025 | 5,75 | 5,85 | 5,28 | 5,45 | -9,92% | 52.485,00 |
| 23.12.2025 | 6,30 | 6,58 | 5,80 | 6,05 | -3,20% | 60.563,00 |
| 22.12.2025 | 5,65 | 6,30 | 5,60 | 6,25 | 9,65% | 102.135,00 |
| 19.12.2025 | 5,18 | 5,85 | 5,13 | 5,70 | 11,22% | 74.117,00 |
| 18.12.2025 | 4,60 | 5,45 | 4,59 | 5,13 | 10,22% | 116.126,00 |