31,730$
3,63%
Echtzeit-Aktienkurs Triple Flag Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Triple Flag Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,70 | 31,90 | 30,61 | 31,68 | 3,46% | 671.394,00 |
| 28.05.2026 | 30,29 | 31,05 | 29,82 | 30,62 | 0,07% | 631.016,00 |
| 27.05.2026 | 30,62 | 31,09 | 30,38 | 30,60 | -3,16% | 444.474,00 |
| 26.05.2026 | 31,74 | 31,96 | 31,29 | 31,60 | 2,80% | 377.958,00 |
| 22.05.2026 | 31,71 | 31,71 | 30,72 | 30,74 | -3,61% | 693.918,00 |
| 21.05.2026 | 31,27 | 32,43 | 31,06 | 31,89 | 0,54% | 399.879,00 |
| 20.05.2026 | 30,94 | 32,01 | 30,77 | 31,72 | 2,89% | 504.046,00 |
| 19.05.2026 | 31,28 | 31,30 | 30,64 | 30,83 | -2,71% | 584.809,00 |
| 18.05.2026 | 32,01 | 32,57 | 31,38 | 31,69 | -0,91% | 734.261,00 |
| 15.05.2026 | 33,03 | 33,32 | 31,67 | 31,98 | -6,52% | 1.136.567,00 |
| 14.05.2026 | 35,50 | 35,60 | 34,18 | 34,21 | -3,85% | 514.348,00 |
| 13.05.2026 | 34,99 | 36,12 | 34,68 | 35,58 | 0,71% | 601.563,00 |
| 12.05.2026 | 35,00 | 35,77 | 34,41 | 35,33 | -0,53% | 457.114,00 |
| 11.05.2026 | 33,61 | 35,60 | 33,61 | 35,52 | 6,41% | 916.588,00 |
| 08.05.2026 | 32,99 | 33,39 | 32,71 | 33,38 | 3,02% | 568.413,00 |
| 07.05.2026 | 33,57 | 33,90 | 32,24 | 32,40 | -0,89% | 1.411.139,00 |
| 06.05.2026 | 32,73 | 33,08 | 32,34 | 32,69 | 5,04% | 667.225,00 |
| 05.05.2026 | 31,88 | 31,88 | 31,12 | 31,12 | -0,70% | 319.160,00 |
| 04.05.2026 | 31,12 | 31,90 | 31,05 | 31,34 | -0,60% | 391.403,00 |
| 01.05.2026 | 31,86 | 32,00 | 31,35 | 31,53 | -1,19% | 352.783,00 |
| 30.04.2026 | 32,39 | 32,63 | 31,53 | 31,91 | 1,30% | 586.617,00 |
| 29.04.2026 | 31,77 | 31,96 | 31,38 | 31,50 | -2,33% | 416.386,00 |
| 28.04.2026 | 32,78 | 32,96 | 31,84 | 32,25 | -4,02% | 525.284,00 |
| 27.04.2026 | 33,50 | 33,75 | 33,04 | 33,60 | -0,47% | 462.726,00 |
| 24.04.2026 | 34,31 | 34,44 | 33,32 | 33,76 | -0,56% | 696.837,00 |
| 23.04.2026 | 33,91 | 34,53 | 33,32 | 33,95 | -1,25% | 686.245,00 |
| 22.04.2026 | 34,78 | 34,96 | 34,12 | 34,38 | 0,56% | 344.492,00 |
| 21.04.2026 | 35,79 | 35,99 | 34,15 | 34,19 | -5,42% | 367.264,00 |
| 20.04.2026 | 36,04 | 36,30 | 35,70 | 36,15 | -0,58% | 333.187,00 |
| 17.04.2026 | 36,17 | 36,80 | 35,50 | 36,36 | 2,77% | 395.950,00 |
| 16.04.2026 | 35,85 | 36,28 | 35,17 | 35,38 | -0,76% | 392.697,00 |
| 15.04.2026 | 35,53 | 35,95 | 34,74 | 35,65 | -0,45% | 531.140,00 |
| 14.04.2026 | 35,91 | 36,39 | 35,53 | 35,81 | 0,51% | 519.508,00 |
| 13.04.2026 | 35,36 | 35,77 | 35,19 | 35,63 | 0,00% | 512.713,00 |
| 10.04.2026 | 35,83 | 36,21 | 35,38 | 35,63 | 0,65% | 285.350,00 |
| 09.04.2026 | 36,36 | 36,88 | 35,40 | 35,40 | -1,34% | 371.949,00 |
| 08.04.2026 | 37,25 | 37,25 | 35,54 | 35,88 | 1,47% | 632.427,00 |
| 07.04.2026 | 35,54 | 35,67 | 34,34 | 35,36 | 0,14% | 447.409,00 |
| 06.04.2026 | 35,81 | 36,03 | 35,25 | 35,31 | -1,40% | 336.142,00 |
| 02.04.2026 | 34,14 | 36,12 | 33,84 | 35,81 | -0,25% | 526.468,00 |
| 01.04.2026 | 35,45 | 36,45 | 35,12 | 35,90 | 3,43% | 536.930,00 |
| 31.03.2026 | 33,49 | 34,78 | 33,43 | 34,71 | 5,60% | 799.331,00 |
| 30.03.2026 | 33,47 | 33,66 | 32,53 | 32,87 | 0,27% | 722.799,00 |
| 27.03.2026 | 31,62 | 33,06 | 31,57 | 32,78 | 3,67% | 761.587,00 |
| 26.03.2026 | 31,41 | 32,76 | 31,14 | 31,62 | -2,62% | 650.626,00 |
| 25.03.2026 | 33,36 | 33,49 | 32,22 | 32,47 | 1,63% | 644.051,00 |
| 24.03.2026 | 31,11 | 32,06 | 30,61 | 31,95 | 0,95% | 703.533,00 |
| 23.03.2026 | 31,22 | 32,19 | 31,06 | 31,65 | 3,60% | 992.453,00 |
| 20.03.2026 | 31,79 | 31,82 | 30,04 | 30,55 | -3,93% | 1.274.214,00 |
| 19.03.2026 | 31,59 | 32,25 | 30,88 | 31,80 | -6,66% | 1.103.544,00 |
| 18.03.2026 | 34,77 | 35,00 | 33,76 | 34,07 | -5,94% | 607.548,00 |
| 17.03.2026 | 36,90 | 37,31 | 35,89 | 36,22 | -0,98% | 405.856,00 |
| 16.03.2026 | 36,00 | 36,91 | 35,59 | 36,58 | 1,92% | 642.825,00 |
| 13.03.2026 | 37,14 | 37,20 | 35,48 | 35,89 | -4,27% | 1.162.820,00 |
| 12.03.2026 | 38,00 | 38,08 | 37,32 | 37,49 | -1,96% | 523.567,00 |
| 11.03.2026 | 38,54 | 38,59 | 37,37 | 38,24 | -2,27% | 496.525,00 |
| 10.03.2026 | 39,89 | 39,89 | 38,85 | 39,13 | 0,41% | 254,00 |
| 09.03.2026 | 37,51 | 38,97 | 36,37 | 38,97 | 0,65% | 254,00 |
| 06.03.2026 | 37,56 | 39,05 | 36,96 | 38,72 | 1,33% | 254,00 |
| 05.03.2026 | 38,53 | 38,81 | 36,96 | 38,21 | -2,70% | 254,00 |
| 04.03.2026 | 39,60 | 39,60 | 38,45 | 39,27 | 1,60% | 254,00 |
| 03.03.2026 | 38,70 | 38,82 | 37,04 | 38,65 | -6,03% | 254,00 |
| 02.03.2026 | 41,50 | 41,70 | 39,87 | 41,13 | -0,56% | 254,00 |
| 27.02.2026 | 41,00 | 41,39 | 40,61 | 41,36 | 2,35% | 254,00 |
| 26.02.2026 | 39,67 | 40,50 | 39,26 | 40,41 | 1,30% | 254,00 |
| 25.02.2026 | 39,92 | 40,46 | 39,45 | 39,89 | 1,81% | 254,00 |
| 24.02.2026 | 37,84 | 39,25 | 37,75 | 39,18 | 1,11% | 254,00 |
| 23.02.2026 | 38,12 | 38,75 | 37,75 | 38,75 | 2,76% | 254,00 |
| 20.02.2026 | 36,31 | 37,71 | 36,00 | 37,71 | 2,72% | 828.566,00 |
| 19.02.2026 | 35,94 | 36,90 | 35,45 | 36,71 | 2,14% | 579.683,00 |
| 18.02.2026 | 36,11 | 36,29 | 35,66 | 35,94 | 1,04% | 520.978,00 |
| 17.02.2026 | 34,57 | 35,82 | 34,45 | 35,57 | -1,71% | 715.056,00 |
| 13.02.2026 | 35,29 | 36,23 | 34,88 | 36,19 | 4,60% | 421.677,00 |
| 12.02.2026 | 37,00 | 37,15 | 34,57 | 34,60 | -7,31% | 641.325,00 |
| 11.02.2026 | 37,69 | 37,79 | 36,24 | 37,33 | 2,64% | 520.190,00 |
| 10.02.2026 | 35,53 | 36,67 | 35,23 | 36,37 | 1,91% | 429.587,00 |
| 09.02.2026 | 34,99 | 35,85 | 34,93 | 35,69 | 4,20% | 648.321,00 |
| 06.02.2026 | 33,79 | 34,65 | 33,62 | 34,25 | 4,55% | 600.176,00 |
| 05.02.2026 | 32,77 | 34,21 | 32,05 | 32,76 | -5,07% | 888.880,00 |
| 04.02.2026 | 35,76 | 35,89 | 33,30 | 34,51 | -1,51% | 709.570,00 |
| 03.02.2026 | 35,75 | 36,30 | 34,12 | 35,04 | 2,88% | 744.051,00 |
| 02.02.2026 | 34,07 | 34,68 | 33,10 | 34,06 | 1,01% | 707.726,00 |
| 30.01.2026 | 34,61 | 36,07 | 33,42 | 33,72 | -9,84% | 1.188.839,00 |
| 29.01.2026 | 40,26 | 40,29 | 37,33 | 37,40 | -5,22% | 1.095.466,00 |
| 28.01.2026 | 38,91 | 39,64 | 38,38 | 39,46 | 2,76% | 742.231,00 |
| 27.01.2026 | 38,71 | 38,92 | 37,54 | 38,40 | -0,54% | 791.202,00 |
| 26.01.2026 | 40,00 | 40,27 | 38,61 | 38,61 | 0,42% | 926.932,00 |
| 23.01.2026 | 39,23 | 39,71 | 38,38 | 38,45 | -1,08% | 650.570,00 |
| 22.01.2026 | 37,65 | 39,30 | 37,43 | 38,87 | 4,10% | 777.340,00 |
| 21.01.2026 | 39,15 | 39,73 | 37,26 | 37,34 | -2,23% | 843.381,00 |
| 20.01.2026 | 39,06 | 39,07 | 37,85 | 38,19 | 3,24% | 732.568,00 |
| 16.01.2026 | 36,30 | 36,99 | 35,90 | 36,99 | 1,54% | 491.378,00 |
| 15.01.2026 | 36,00 | 36,73 | 35,83 | 36,43 | -0,14% | 478.426,00 |
| 14.01.2026 | 37,48 | 37,60 | 35,92 | 36,48 | -0,30% | 677.908,00 |
| 13.01.2026 | 36,72 | 36,91 | 36,00 | 36,59 | 1,27% | 697.976,00 |
| 12.01.2026 | 36,29 | 36,71 | 35,79 | 36,13 | 2,93% | 698.095,00 |
| 09.01.2026 | 35,08 | 35,61 | 34,75 | 35,10 | 0,78% | 456.034,00 |
| 08.01.2026 | 34,20 | 34,84 | 33,60 | 34,83 | -0,03% | 370.187,00 |
| 07.01.2026 | 34,01 | 34,85 | 33,18 | 34,84 | -0,66% | 416.008,00 |
| 06.01.2026 | 33,81 | 35,15 | 33,65 | 35,07 | 5,19% | 592.092,00 |