1,218€
1,04%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 1,20 | 1,22 | 1,17 | 1,22 | 1,04% | - |
| 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% | - |
| 28.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 8,33% | - |
| 27.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 26.05.2025 | 1,08 | 1,12 | 1,08 | 1,08 | -0,92% | 1.000,00 |
| 23.05.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,46% | - |
| 22.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 21.05.2025 | 1,12 | 1,17 | 1,10 | 1,10 | -2,22% | 36.137,00 |
| 20.05.2025 | 1,17 | 1,17 | 1,12 | 1,13 | -7,02% | 5.780,00 |
| 19.05.2025 | 1,04 | 1,21 | 1,03 | 1,21 | 15,79% | 2.700,00 |
| 16.05.2025 | 1,07 | 1,11 | 1,05 | 1,05 | -3,24% | - |
| 15.05.2025 | 1,17 | 1,17 | 1,08 | 1,08 | -8,47% | - |
| 14.05.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -2,07% | - |
| 13.05.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -4,37% | - |
| 12.05.2025 | 1,40 | 1,40 | 1,26 | 1,26 | -11,89% | 750,00 |
| 09.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 08.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,41% | - |
| 07.05.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 3,87% | 1.510,00 |
| 06.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,07% | - |
| 05.05.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 3,17% | 2.100,00 |
| 02.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 30.04.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -0,68% | 1.000,00 |
| 29.04.2025 | 1,44 | 1,48 | 1,44 | 1,47 | -2,33% | 1.500,00 |
| 28.04.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 6,36% | 173,00 |
| 25.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 17,43% | - |
| 24.04.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 6,64% | 1.909,00 |
| 23.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 22.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -15,87% | - |
| 17.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 16.04.2025 | 1,23 | 1,35 | 1,23 | 1,35 | 6,72% | - |
| 15.04.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -1,56% | - |
| 14.04.2025 | 1,28 | 1,34 | 1,24 | 1,29 | 10,78% | - |
| 11.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 10.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 9,43% | - |
| 09.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -9,01% | - |
| 08.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,72% | - |
| 07.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -5,84% | - |
| 04.04.2025 | 1,40 | 1,41 | 1,21 | 1,29 | -6,88% | - |
| 03.04.2025 | 1,41 | 1,43 | 1,28 | 1,38 | -3,16% | 380,00 |
| 02.04.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -2,06% | - |
| 01.04.2025 | 1,42 | 1,46 | 1,40 | 1,46 | 1,75% | - |
| 31.03.2025 | 1,48 | 1,48 | 1,41 | 1,43 | -3,70% | 530,00 |
| 28.03.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -7,76% | - |
| 27.03.2025 | 1,64 | 1,64 | 1,61 | 1,61 | 0,63% | - |
| 26.03.2025 | 1,69 | 1,70 | 1,60 | 1,60 | -10,36% | 10.000,00 |
| 25.03.2025 | 1,83 | 1,83 | 1,76 | 1,79 | 1,13% | 3.000,00 |
| 24.03.2025 | 1,64 | 1,77 | 1,64 | 1,77 | 11,36% | - |
| 21.03.2025 | 1,48 | 1,59 | 1,48 | 1,59 | 10,84% | - |
| 20.03.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -2,72% | - |
| 19.03.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 2,80% | 1.000,00 |
| 18.03.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -1,04% | - |
| 17.03.2025 | 1,45 | 1,45 | 1,40 | 1,45 | 5,86% | - |
| 14.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,63% | - |
| 13.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 11,30% | - |
| 12.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 5,75% | - |
| 11.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 10.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,09% | - |
| 07.03.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -1,65% | - |
| 06.03.2025 | 1,23 | 1,25 | 1,21 | 1,22 | -1,22% | - |
| 05.03.2025 | 1,21 | 1,23 | 1,20 | 1,23 | 1,23% | - |
| 04.03.2025 | 1,25 | 1,25 | 1,21 | 1,22 | -2,80% | - |
| 03.03.2025 | 1,35 | 1,35 | 1,25 | 1,25 | -7,06% | - |
| 28.02.2025 | 1,35 | 1,40 | 1,34 | 1,35 | -1,47% | - |
| 27.02.2025 | 1,38 | 1,42 | 1,37 | 1,37 | -1,80% | - |
| 26.02.2025 | 1,23 | 1,39 | 1,22 | 1,39 | 8,17% | - |
| 25.02.2025 | 1,39 | 1,39 | 1,25 | 1,29 | -19,69% | - |
| 24.02.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 13,88% | - |
| 21.02.2025 | 1,40 | 1,42 | 1,35 | 1,41 | 1,08% | - |
| 20.02.2025 | 1,35 | 1,46 | 1,35 | 1,39 | 4,91% | 1.100,00 |
| 19.02.2025 | 1,25 | 1,36 | 1,25 | 1,33 | 0,38% | - |
| 18.02.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 4,35% | - |
| 17.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 8,12% | - |
| 14.02.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 1.000,00 |
| 13.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 12.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 11.02.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 1,65% | 300,00 |
| 10.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 07.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 06.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,56% | - |
| 05.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |
| 04.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 6,28% | - |
| 03.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
| 31.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,26% | - |
| 30.01.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,91% | 2.500,00 |