7,380€
-17,63%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,58 | 8,88 | 7,52 | 7,57 | -15,61% | 53.604,00 |
| 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 |
| 10.07.2025 | 1,31 | 1,49 | 1,29 | 1,41 | 8,08% | - |
| 09.07.2025 | 1,33 | 1,35 | 1,27 | 1,30 | -2,62% | - |
| 08.07.2025 | 1,13 | 1,37 | 1,13 | 1,34 | 18,14% | - |
| 07.07.2025 | 1,14 | 1,15 | 1,10 | 1,13 | 0,00% | - |
| 04.07.2025 | 1,15 | 1,22 | 1,12 | 1,13 | -1,31% | - |
| 03.07.2025 | 1,16 | 1,18 | 1,12 | 1,15 | -1,72% | 9.999,00 |
| 02.07.2025 | 1,17 | 1,21 | 1,13 | 1,17 | 0,00% | - |
| 01.07.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,30% | - |
| 30.06.2025 | 1,22 | 1,26 | 1,15 | 1,15 | -6,12% | - |
| 27.06.2025 | 1,22 | 1,27 | 1,22 | 1,23 | -0,81% | - |
| 26.06.2025 | 1,18 | 1,31 | 1,18 | 1,24 | 3,35% | 3.000,00 |
| 25.06.2025 | 1,18 | 1,22 | 1,18 | 1,20 | -0,42% | - |
| 24.06.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -0,41% | - |
| 23.06.2025 | 1,20 | 1,22 | 1,17 | 1,21 | 0,42% | - |
| 20.06.2025 | 1,18 | 1,24 | 1,18 | 1,20 | 1,87% | - |
| 19.06.2025 | 1,23 | 1,25 | 1,18 | 1,18 | -4,62% | - |
| 18.06.2025 | 1,19 | 1,25 | 1,16 | 1,24 | 5,74% | 2.000,00 |
| 17.06.2025 | 1,11 | 1,18 | 1,06 | 1,17 | 4,75% | - |
| 16.06.2025 | 1,09 | 1,13 | 1,06 | 1,12 | 3,72% | 3.500,00 |
| 13.06.2025 | 1,05 | 1,13 | 1,03 | 1,08 | -1,83% | - |
| 12.06.2025 | 1,13 | 1,13 | 1,06 | 1,10 | -3,10% | - |
| 11.06.2025 | 1,11 | 1,14 | 1,08 | 1,13 | 0,44% | - |
| 10.06.2025 | 1,14 | 1,20 | 1,11 | 1,13 | -2,60% | - |
| 09.06.2025 | 1,18 | 1,22 | 1,15 | 1,16 | -1,28% | - |
| 06.06.2025 | 1,17 | 1,21 | 1,15 | 1,17 | 3,54% | - |
| 05.06.2025 | 1,13 | 1,23 | 1,13 | 1,13 | 0,44% | - |
| 04.06.2025 | 1,13 | 1,16 | 1,11 | 1,13 | 0,45% | - |
| 03.06.2025 | 1,08 | 1,13 | 1,06 | 1,12 | 5,16% | 6.802,00 |
| 02.06.2025 | 1,04 | 1,13 | 1,04 | 1,07 | 1,91% | - |
| 30.05.2025 | 1,08 | 1,11 | 1,04 | 1,05 | -2,79% | - |
| 29.05.2025 | 1,11 | 1,15 | 1,08 | 1,08 | -4,02% | - |