8,600€
-4,02%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,63 | 8,88 | 8,36 | 8,62 | -3,79% | - |
| 14.10.2025 | 5,80 | 9,34 | 5,70 | 8,96 | 56,64% | 100.760,00 |
| 13.10.2025 | 5,24 | 5,90 | 5,24 | 5,72 | 10,85% | 11.871,00 |
| 10.10.2025 | 5,84 | 6,16 | 5,16 | 5,16 | -9,47% | 39.616,00 |
| 09.10.2025 | 5,70 | 5,88 | 5,62 | 5,70 | 4,78% | 65.660,00 |
| 08.10.2025 | 5,88 | 6,30 | 5,44 | 5,44 | -3,20% | 30.302,00 |
| 07.10.2025 | 5,80 | 6,26 | 4,85 | 5,62 | 221,14% | 41.016,00 |
| 06.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 03.10.2025 | 1,79 | 1,83 | 1,74 | 1,76 | -1,12% | 1.850,00 |
| 02.10.2025 | 1,93 | 1,93 | 1,78 | 1,78 | -10,33% | - |
| 01.10.2025 | 1,76 | 1,99 | 1,76 | 1,99 | 8,47% | 3.889,00 |
| 30.09.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,39% | - |
| 29.09.2025 | 1,74 | 1,81 | 1,74 | 1,81 | -1,10% | - |
| 26.09.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,11% | 1.500,00 |
| 25.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,84% | - |
| 24.09.2025 | 1,74 | 1,86 | 1,74 | 1,79 | 3,18% | 10.756,00 |
| 23.09.2025 | 1,77 | 1,86 | 1,73 | 1,73 | -3,89% | 11.000,00 |
| 22.09.2025 | 1,70 | 1,80 | 1,70 | 1,80 | 3,45% | 600,00 |
| 19.09.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | - |
| 18.09.2025 | 1,78 | 1,78 | 1,73 | 1,73 | -1,98% | - |
| 17.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 16.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,93% | - |
| 15.09.2025 | 1,78 | 1,84 | 1,78 | 1,81 | 3,13% | 1.000,00 |
| 12.09.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -3,57% | 3.000,00 |
| 11.09.2025 | 1,71 | 1,82 | 1,71 | 1,82 | 11,31% | 5.238,00 |
| 10.09.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,93% | 600,00 |
| 09.09.2025 | 1,67 | 1,67 | 1,60 | 1,62 | 6,93% | 5.837,00 |
| 08.09.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -2,88% | 83,00 |
| 05.09.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 7,59% | 1.250,00 |
| 04.09.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 5,84% | - |
| 03.09.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -1,44% | - |
| 02.09.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -2,11% | - |
| 01.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 29.08.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -3,38% | - |
| 28.08.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 8,03% | - |
| 27.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,86% | - |
| 26.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,47% | - |
| 25.08.2025 | 1,35 | 1,37 | 1,35 | 1,37 | -0,36% | - |
| 22.08.2025 | 1,40 | 1,40 | 1,37 | 1,37 | 0,37% | - |
| 21.08.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,09% | - |
| 20.08.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,85% | - |
| 19.08.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -1,81% | - |
| 18.08.2025 | 1,41 | 1,42 | 1,38 | 1,38 | 6,15% | 1.558,00 |
| 15.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 14.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,75% | 7.700,00 |
| 13.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 12.08.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 4,18% | 850,00 |
| 11.08.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 2,73% | 400,00 |
| 08.08.2025 | 1,26 | 1,28 | 1,26 | 1,28 | -3,03% | - |
| 07.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 06.08.2025 | 1,33 | 1,37 | 1,33 | 1,33 | -0,38% | 500,00 |
| 05.08.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -1,12% | - |
| 04.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
| 01.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 31.07.2025 | 1,45 | 1,45 | 1,37 | 1,40 | -3,11% | 17.773,00 |
| 30.07.2025 | 1,54 | 1,54 | 1,45 | 1,45 | -11,08% | 14.000,00 |
| 29.07.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 0,31% | 3.000,00 |
| 28.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 25.07.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -3,58% | 1.100,00 |
| 24.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,13% | - |
| 23.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,50% | - |
| 22.07.2025 | 1,63 | 1,67 | 1,54 | 1,67 | 2,46% | 950,00 |
| 21.07.2025 | 1,61 | 1,64 | 1,61 | 1,63 | -0,61% | 1.000,00 |
| 18.07.2025 | 1,61 | 1,75 | 1,61 | 1,64 | -0,91% | 2.939,00 |
| 17.07.2025 | 1,71 | 1,80 | 1,65 | 1,65 | 1,54% | 51.389,00 |
| 16.07.2025 | 1,61 | 1,74 | 1,60 | 1,63 | 2,20% | 13.208,00 |
| 15.07.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 10,80% | 5.000,00 |
| 14.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,87% | - |
| 11.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 8,98% | 500,00 |
| 10.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,66% | - |
| 09.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 17,41% | - |
| 08.07.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,36% | - |
| 07.07.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,90% | - |
| 04.07.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,76% | - |
| 03.07.2025 | 1,14 | 1,19 | 1,14 | 1,14 | -0,87% | 3.333,00 |
| 02.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,33% | - |
| 01.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 30.06.2025 | 1,21 | 1,21 | 1,14 | 1,14 | -6,58% | - |
| 27.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,41% | - |
| 26.06.2025 | 1,18 | 1,28 | 1,18 | 1,25 | 5,51% | 1.000,00 |
| 25.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 24.06.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 23.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,49% | - |
| 20.06.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 3,88% | - |
| 19.06.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -6,07% | - |
| 18.06.2025 | 1,17 | 1,27 | 1,17 | 1,24 | 7,39% | 1.000,00 |
| 17.06.2025 | 1,09 | 1,15 | 1,08 | 1,15 | 0,44% | - |
| 16.06.2025 | 1,06 | 1,15 | 1,06 | 1,15 | 8,53% | 3.500,00 |
| 13.06.2025 | 1,03 | 1,06 | 1,03 | 1,06 | -2,31% | - |
| 12.06.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -3,14% | - |
| 11.06.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 0,00% | - |
| 10.06.2025 | 1,13 | 1,13 | 1,10 | 1,12 | -2,62% | - |
| 09.06.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 06.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,78% | - |
| 05.06.2025 | 1,11 | 1,17 | 1,11 | 1,13 | 1,81% | - |
| 04.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | - |
| 03.06.2025 | 1,05 | 1,11 | 1,05 | 1,11 | 5,21% | 6.802,00 |
| 02.06.2025 | 1,02 | 1,06 | 1,02 | 1,06 | -0,47% | - |
| 30.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 29.05.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -7,69% | - |