27,110€
3,00%
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 | 26,27 | 27,32 | 26,20 | 26,95 | 1,93% | 1.290,00 |
| 28.05.2026 | 26,34 | 26,64 | 25,65 | 26,44 | 0,69% | - |
| 27.05.2026 | 27,15 | 27,15 | 26,14 | 26,26 | -3,46% | - |
| 26.05.2026 | 27,52 | 27,52 | 26,92 | 27,20 | 1,42% | - |
| 25.05.2026 | 26,66 | 27,38 | 26,46 | 26,82 | 1,13% | 2.500,00 |
| 22.05.2026 | 27,45 | 27,48 | 26,48 | 26,52 | -3,39% | - |
| 21.05.2026 | 27,27 | 27,88 | 26,87 | 27,45 | 0,62% | - |
| 20.05.2026 | 26,66 | 27,54 | 26,55 | 27,28 | 2,71% | - |
| 19.05.2026 | 27,21 | 27,28 | 26,43 | 26,56 | -2,10% | 200,00 |
| 18.05.2026 | 27,51 | 27,94 | 26,98 | 27,13 | -1,63% | 380,00 |
| 15.05.2026 | 29,09 | 29,29 | 27,25 | 27,58 | -5,97% | 666,00 |
| 14.05.2026 | 30,40 | 30,52 | 29,27 | 29,33 | -3,27% | - |
| 13.05.2026 | 30,06 | 30,84 | 29,63 | 30,32 | 0,90% | - |
| 12.05.2026 | 30,17 | 30,48 | 29,36 | 30,05 | -0,30% | 2.040,00 |
| 11.05.2026 | 28,36 | 30,23 | 27,93 | 30,14 | 6,46% | - |
| 08.05.2026 | 27,56 | 28,35 | 27,56 | 28,31 | 2,42% | 10.400,00 |
| 07.05.2026 | 27,84 | 28,74 | 27,44 | 27,64 | -0,43% | - |
| 06.05.2026 | 26,72 | 28,13 | 26,72 | 27,76 | 4,01% | - |
| 05.05.2026 | 26,79 | 27,30 | 26,67 | 26,69 | -0,37% | - |
| 04.05.2026 | 26,90 | 27,24 | 26,57 | 26,79 | -1,40% | - |
| 30.04.2026 | 26,99 | 28,02 | 26,76 | 27,17 | 0,89% | 36.000,00 |
| 29.04.2026 | 27,55 | 27,61 | 26,85 | 26,93 | -2,07% | - |
| 28.04.2026 | 28,68 | 28,80 | 27,21 | 27,50 | -4,01% | 11.308,00 |
| 27.04.2026 | 28,81 | 29,16 | 28,21 | 28,65 | -0,52% | - |
| 24.04.2026 | 28,97 | 29,32 | 28,53 | 28,80 | -0,96% | - |
| 23.04.2026 | 29,37 | 29,51 | 28,56 | 29,08 | -0,82% | 31.418,00 |
| 22.04.2026 | 29,41 | 30,03 | 29,09 | 29,32 | 0,21% | 26.800,00 |
| 21.04.2026 | 30,68 | 30,78 | 29,23 | 29,26 | -4,63% | - |
| 20.04.2026 | 30,90 | 30,90 | 30,32 | 30,68 | -0,84% | - |
| 17.04.2026 | 30,06 | 31,13 | 29,84 | 30,94 | 3,41% | - |
| 16.04.2026 | 30,20 | 30,71 | 29,85 | 29,92 | -0,96% | - |
| 15.04.2026 | 30,36 | 30,51 | 29,43 | 30,21 | -0,43% | - |
| 14.04.2026 | 30,31 | 30,83 | 30,14 | 30,34 | 0,40% | - |
| 13.04.2026 | 30,21 | 30,52 | 29,87 | 30,22 | 0,10% | - |
| 10.04.2026 | 30,26 | 30,94 | 30,16 | 30,19 | -0,98% | - |
| 09.04.2026 | 30,74 | 31,51 | 30,44 | 30,49 | -0,85% | - |
| 08.04.2026 | 31,44 | 31,97 | 30,52 | 30,75 | 0,79% | - |
| 07.04.2026 | 30,51 | 30,74 | 29,73 | 30,51 | -2,15% | 11.834,00 |
| 02.04.2026 | 30,41 | 31,27 | 28,61 | 31,18 | 0,78% | 2.548,00 |
| 01.04.2026 | 30,01 | 31,41 | 29,99 | 30,94 | 3,03% | 3.750,00 |
| 31.03.2026 | 28,70 | 30,09 | 28,65 | 30,03 | 4,85% | - |
| 30.03.2026 | 28,46 | 29,39 | 28,41 | 28,64 | 0,53% | - |
| 27.03.2026 | 27,91 | 28,60 | 27,42 | 28,49 | 3,75% | - |
| 26.03.2026 | 28,00 | 28,34 | 26,99 | 27,46 | -2,42% | 4.342,00 |
| 25.03.2026 | 27,83 | 28,83 | 27,74 | 28,14 | 1,26% | 13.500,00 |
| 24.03.2026 | 27,29 | 27,81 | 26,50 | 27,79 | 1,98% | - |
| 23.03.2026 | 24,26 | 27,68 | 23,84 | 27,25 | 2,79% | - |
| 20.03.2026 | 27,61 | 28,47 | 26,02 | 26,51 | -3,74% | 6.600,00 |
| 19.03.2026 | 29,68 | 30,01 | 26,99 | 27,54 | -7,24% | 5.109,00 |
| 18.03.2026 | 31,39 | 31,51 | 29,42 | 29,69 | -5,60% | 4.550,00 |
| 17.03.2026 | 31,84 | 32,35 | 31,11 | 31,45 | -1,07% | 8.146,00 |
| 16.03.2026 | 31,51 | 32,10 | 30,93 | 31,79 | 1,27% | - |
| 13.03.2026 | 32,61 | 32,67 | 31,00 | 31,39 | -3,74% | - |
| 12.03.2026 | 33,14 | 33,14 | 32,40 | 32,61 | -1,27% | - |
| 11.03.2026 | 33,52 | 33,73 | 32,23 | 33,03 | -1,93% | - |
| 10.03.2026 | 33,68 | 34,58 | 33,43 | 33,68 | 0,30% | - |
| 09.03.2026 | 33,15 | 33,62 | 31,51 | 33,58 | 0,48% | - |
| 06.03.2026 | 32,96 | 33,62 | 31,92 | 33,42 | 1,55% | - |
| 05.03.2026 | 33,76 | 34,02 | 31,91 | 32,91 | -2,43% | 900,00 |
| 04.03.2026 | 33,36 | 34,22 | 33,07 | 33,73 | 1,41% | - |
| 03.03.2026 | 35,22 | 35,31 | 32,09 | 33,26 | -5,35% | 14.950,00 |
| 02.03.2026 | 35,44 | 36,44 | 34,19 | 35,14 | 0,46% | 4.452,00 |
| 27.02.2026 | 34,24 | 35,05 | 33,87 | 34,98 | 2,25% | - |
| 26.02.2026 | 33,79 | 34,34 | 33,30 | 34,21 | 1,18% | - |
| 25.02.2026 | 33,24 | 34,27 | 33,24 | 33,81 | 1,62% | - |
| 24.02.2026 | 32,89 | 33,30 | 32,12 | 33,27 | 1,25% | 27.000,00 |
| 23.02.2026 | 31,97 | 32,86 | 31,85 | 32,86 | 2,72% | 1.320,00 |
| 20.02.2026 | 31,20 | 31,99 | 30,51 | 31,99 | 2,70% | - |
| 19.02.2026 | 30,47 | 31,36 | 30,23 | 31,15 | 2,20% | 2.000,00 |
| 18.02.2026 | 30,02 | 30,68 | 30,02 | 30,48 | 1,53% | 9.200,00 |
| 17.02.2026 | 30,47 | 30,69 | 29,21 | 30,02 | -2,09% | 6.360,00 |
| 16.02.2026 | 30,48 | 30,78 | 30,48 | 30,66 | 0,66% | - |
| 13.02.2026 | 29,15 | 30,52 | 29,11 | 30,46 | 4,53% | - |
| 12.02.2026 | 31,43 | 31,73 | 29,13 | 29,14 | -6,57% | - |
| 11.02.2026 | 31,23 | 31,83 | 30,56 | 31,19 | 1,43% | - |
| 10.02.2026 | 29,79 | 30,78 | 29,62 | 30,75 | 2,53% | 13.540,00 |
| 09.02.2026 | 29,09 | 30,09 | 28,82 | 29,99 | 3,92% | 31.196,00 |
| 06.02.2026 | 27,60 | 29,35 | 27,47 | 28,86 | 3,59% | - |
| 05.02.2026 | 29,25 | 29,30 | 27,73 | 27,86 | -4,26% | - |
| 04.02.2026 | 29,69 | 30,61 | 28,27 | 29,10 | -1,15% | - |
| 03.02.2026 | 29,30 | 30,57 | 28,88 | 29,44 | 2,26% | 1.600,00 |
| 02.02.2026 | 27,84 | 29,32 | 26,75 | 28,79 | 1,80% | 1.155,00 |
| 30.01.2026 | 31,16 | 31,18 | 26,89 | 28,28 | -9,56% | 6.250,00 |
| 29.01.2026 | 33,04 | 33,78 | 31,27 | 31,27 | -5,61% | - |
| 28.01.2026 | 32,27 | 33,13 | 32,22 | 33,13 | 3,73% | - |
| 27.01.2026 | 32,36 | 33,13 | 31,41 | 31,94 | -1,90% | - |
| 26.01.2026 | 32,82 | 34,14 | 32,55 | 32,56 | -0,06% | 5.975,00 |
| 23.01.2026 | 33,11 | 33,73 | 32,58 | 32,58 | -1,81% | - |
| 22.01.2026 | 31,95 | 33,47 | 31,92 | 33,18 | 3,33% | - |
| 21.01.2026 | 32,79 | 33,45 | 31,99 | 32,11 | -1,74% | - |
| 20.01.2026 | 32,78 | 33,56 | 32,30 | 32,68 | -0,37% | 2.700,00 |
| 19.01.2026 | 31,89 | 33,02 | 31,76 | 32,80 | 2,95% | 2.460,00 |
| 16.01.2026 | 31,39 | 31,86 | 30,95 | 31,86 | 1,46% | 650,00 |
| 15.01.2026 | 31,33 | 31,64 | 30,95 | 31,40 | 0,13% | - |
| 14.01.2026 | 31,41 | 32,32 | 30,90 | 31,36 | -0,32% | - |
| 13.01.2026 | 31,00 | 31,65 | 30,95 | 31,46 | 1,58% | - |
| 12.01.2026 | 30,26 | 31,40 | 30,24 | 30,97 | 2,72% | 725,00 |
| 09.01.2026 | 29,92 | 30,60 | 29,74 | 30,15 | 1,72% | - |
| 08.01.2026 | 29,81 | 29,84 | 28,94 | 29,64 | -0,13% | - |
| 07.01.2026 | 30,01 | 30,05 | 28,38 | 29,68 | -1,10% | - |