3,500€
2,94%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 3,51 | 3,52 | 3,43 | 3,47 | 1,02% | 100,00 |
| 26.11.2025 | 3,45 | 3,53 | 3,37 | 3,44 | 0,00% | - |
| 25.11.2025 | 3,45 | 3,50 | 3,32 | 3,44 | 2,54% | - |
| 24.11.2025 | 3,74 | 3,82 | 3,34 | 3,35 | -10,07% | 56,00 |
| 21.11.2025 | 3,42 | 3,91 | 3,33 | 3,73 | 1,78% | - |
| 20.11.2025 | 3,80 | 3,85 | 3,47 | 3,66 | -2,01% | 408,00 |
| 19.11.2025 | 3,46 | 3,82 | 3,41 | 3,74 | 10,01% | - |
| 18.11.2025 | 3,35 | 3,56 | 3,33 | 3,40 | -1,45% | - |
| 17.11.2025 | 3,06 | 3,49 | 2,97 | 3,45 | 11,13% | - |
| 14.11.2025 | 3,16 | 3,28 | 2,94 | 3,10 | -5,49% | 1.050,00 |
| 13.11.2025 | 3,44 | 3,56 | 3,25 | 3,28 | -5,34% | - |
| 12.11.2025 | 3,38 | 3,59 | 3,31 | 3,47 | 5,32% | 2.000,00 |
| 11.11.2025 | 3,42 | 3,42 | 3,20 | 3,29 | -2,81% | 600,00 |
| 10.11.2025 | 3,65 | 3,96 | 3,31 | 3,39 | 2,73% | 8.000,00 |
| 07.11.2025 | 3,48 | 3,49 | 3,20 | 3,30 | -4,08% | - |
| 06.11.2025 | 3,52 | 3,56 | 3,37 | 3,44 | -3,51% | - |
| 05.11.2025 | 3,34 | 3,64 | 3,34 | 3,56 | 1,14% | 975,00 |
| 04.11.2025 | 3,38 | 3,66 | 3,18 | 3,52 | 0,00% | 18.600,00 |
| 03.11.2025 | 3,82 | 3,82 | 3,51 | 3,52 | -8,81% | 5.850,00 |
| 31.10.2025 | 4,15 | 4,19 | 3,78 | 3,86 | -6,08% | 4.500,00 |
| 30.10.2025 | 4,02 | 4,35 | 3,99 | 4,11 | -1,20% | - |
| 29.10.2025 | 4,27 | 4,27 | 3,94 | 4,16 | -0,72% | 885,00 |
| 28.10.2025 | 4,23 | 4,36 | 4,07 | 4,19 | 0,48% | 1.578,00 |
| 27.10.2025 | 5,12 | 5,12 | 4,16 | 4,17 | -17,59% | 3.859,00 |
| 24.10.2025 | 4,52 | 5,37 | 4,52 | 5,06 | 12,07% | - |
| 23.10.2025 | 4,56 | 4,90 | 4,36 | 4,52 | 5,49% | 1.825,00 |
| 22.10.2025 | 4,56 | 4,78 | 4,05 | 4,28 | -12,65% | 1.056,00 |
| 21.10.2025 | 5,48 | 5,53 | 4,78 | 4,90 | -6,13% | 1.290,00 |
| 20.10.2025 | 5,62 | 6,15 | 5,14 | 5,22 | -6,12% | 1.690,00 |
| 17.10.2025 | 5,82 | 6,22 | 5,17 | 5,56 | -9,15% | 16.450,00 |
| 16.10.2025 | 7,59 | 7,93 | 5,99 | 6,12 | -15,00% | 25.294,00 |
| 15.10.2025 | 8,58 | 8,88 | 6,74 | 7,20 | -19,73% | 73.267,00 |
| 14.10.2025 | 5,91 | 9,74 | 5,59 | 8,97 | 56,82% | 111.360,00 |
| 13.10.2025 | 5,44 | 6,12 | 5,43 | 5,72 | 6,52% | 10.421,00 |
| 10.10.2025 | 5,86 | 6,18 | 5,32 | 5,37 | -5,79% | 35.897,00 |
| 09.10.2025 | 5,79 | 5,96 | 5,62 | 5,70 | 4,97% | 65.660,00 |
| 08.10.2025 | 5,92 | 6,38 | 5,40 | 5,43 | -3,38% | 30.275,00 |
| 07.10.2025 | 5,73 | 6,81 | 4,63 | 5,62 | 203,78% | 40.466,00 |
| 06.10.2025 | 1,77 | 1,89 | 1,77 | 1,85 | 6,14% | - |
| 03.10.2025 | 1,80 | 1,89 | 1,74 | 1,74 | -2,52% | 3.700,00 |
| 02.10.2025 | 1,95 | 1,99 | 1,72 | 1,79 | -10,73% | - |
| 01.10.2025 | 1,78 | 2,08 | 1,78 | 2,00 | 13,29% | 3.889,00 |
| 30.09.2025 | 1,85 | 1,85 | 1,76 | 1,77 | -0,39% | - |
| 29.09.2025 | 1,76 | 1,80 | 1,74 | 1,78 | -0,28% | - |
| 26.09.2025 | 1,85 | 1,86 | 1,78 | 1,78 | -2,73% | 1.500,00 |
| 25.09.2025 | 1,80 | 1,92 | 1,79 | 1,83 | 1,95% | - |
| 24.09.2025 | 1,76 | 1,83 | 1,76 | 1,80 | 2,40% | 10.756,00 |
| 23.09.2025 | 1,80 | 1,84 | 1,75 | 1,75 | -3,84% | 1.000,00 |
| 22.09.2025 | 1,71 | 1,83 | 1,68 | 1,82 | 4,77% | 600,00 |
| 19.09.2025 | 1,75 | 1,79 | 1,71 | 1,74 | -0,29% | - |
| 18.09.2025 | 1,80 | 1,83 | 1,74 | 1,75 | -1,41% | - |
| 17.09.2025 | 1,79 | 1,82 | 1,73 | 1,77 | -0,84% | - |
| 16.09.2025 | 1,79 | 1,85 | 1,73 | 1,79 | -3,51% | - |
| 15.09.2025 | 1,78 | 1,86 | 1,76 | 1,85 | 4,05% | 1.000,00 |
| 12.09.2025 | 1,80 | 1,81 | 1,72 | 1,78 | -2,74% | 3.000,00 |
| 11.09.2025 | 1,73 | 1,84 | 1,63 | 1,83 | 7,66% | 4.558,00 |
| 10.09.2025 | 1,64 | 1,70 | 1,57 | 1,70 | 4,30% | 600,00 |
| 09.09.2025 | 1,68 | 1,69 | 1,53 | 1,63 | 0,49% | 4.800,00 |
| 08.09.2025 | 1,57 | 1,64 | 1,52 | 1,62 | 3,51% | 83,00 |
| 05.09.2025 | 1,51 | 1,60 | 1,51 | 1,57 | 3,30% | 2.500,00 |
| 04.09.2025 | 1,39 | 1,67 | 1,38 | 1,52 | 9,39% | - |
| 03.09.2025 | 1,40 | 1,41 | 1,35 | 1,39 | -0,72% | - |
| 02.09.2025 | 1,47 | 1,48 | 1,39 | 1,40 | -3,13% | - |
| 01.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,14% | - |
| 29.08.2025 | 1,46 | 1,48 | 1,43 | 1,44 | -0,83% | - |
| 28.08.2025 | 1,43 | 1,51 | 1,41 | 1,45 | 1,40% | - |
| 27.08.2025 | 1,39 | 1,44 | 1,38 | 1,43 | 3,03% | - |
| 26.08.2025 | 1,36 | 1,43 | 1,36 | 1,39 | 1,68% | - |
| 25.08.2025 | 1,36 | 1,42 | 1,36 | 1,37 | 0,37% | - |
| 22.08.2025 | 1,42 | 1,46 | 1,36 | 1,36 | -4,09% | - |
| 21.08.2025 | 1,40 | 1,46 | 1,37 | 1,42 | 1,65% | - |
| 20.08.2025 | 1,38 | 1,41 | 1,34 | 1,40 | 1,09% | - |
| 19.08.2025 | 1,40 | 1,41 | 1,35 | 1,38 | -1,08% | - |
| 18.08.2025 | 1,43 | 1,48 | 1,30 | 1,40 | -1,41% | 2.558,00 |
| 15.08.2025 | 1,35 | 1,43 | 1,31 | 1,42 | 6,79% | - |
| 14.08.2025 | 1,36 | 1,40 | 1,32 | 1,33 | -1,49% | 7.700,00 |
| 13.08.2025 | 1,35 | 1,40 | 1,34 | 1,35 | -0,37% | - |
| 12.08.2025 | 1,31 | 1,38 | 1,30 | 1,35 | 2,66% | 850,00 |
| 11.08.2025 | 1,29 | 1,38 | 1,29 | 1,32 | 1,39% | 1.600,00 |
| 08.08.2025 | 1,31 | 1,31 | 1,26 | 1,30 | 2,53% | - |
| 07.08.2025 | 1,34 | 1,39 | 1,24 | 1,27 | -5,60% | - |
| 06.08.2025 | 1,35 | 1,38 | 1,34 | 1,34 | -1,33% | 1.500,00 |
| 05.08.2025 | 1,36 | 1,39 | 1,33 | 1,36 | 0,00% | - |
| 04.08.2025 | 1,38 | 1,42 | 1,35 | 1,36 | -0,88% | - |
| 01.08.2025 | 1,38 | 1,39 | 1,31 | 1,37 | -0,72% | - |
| 31.07.2025 | 1,46 | 1,52 | 1,38 | 1,38 | -5,67% | 19.773,00 |
| 30.07.2025 | 1,56 | 1,59 | 1,42 | 1,46 | -5,92% | 12.500,00 |
| 29.07.2025 | 1,60 | 1,66 | 1,46 | 1,56 | -2,20% | 3.000,00 |
| 28.07.2025 | 1,64 | 1,67 | 1,58 | 1,59 | -3,05% | - |
| 25.07.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 1,23% | 2.200,00 |
| 24.07.2025 | 1,69 | 1,70 | 1,60 | 1,62 | -3,28% | - |
| 23.07.2025 | 1,66 | 1,75 | 1,64 | 1,68 | 1,21% | - |
| 22.07.2025 | 1,65 | 1,68 | 1,55 | 1,66 | 0,61% | 2.150,00 |
| 21.07.2025 | 1,62 | 1,66 | 1,54 | 1,65 | 1,54% | 2.000,00 |
| 18.07.2025 | 1,71 | 1,73 | 1,61 | 1,62 | -0,49% | 2.939,00 |
| 17.07.2025 | 1,69 | 1,82 | 1,61 | 1,63 | -2,40% | 50.389,00 |
| 16.07.2025 | 1,62 | 1,73 | 1,54 | 1,67 | 2,65% | 13.208,00 |
| 15.07.2025 | 1,58 | 1,64 | 1,52 | 1,63 | 3,83% | 5.000,00 |
| 14.07.2025 | 1,46 | 1,73 | 1,45 | 1,57 | 7,93% | - |
| 11.07.2025 | 1,42 | 1,49 | 1,37 | 1,45 | 3,20% | 500,00 |