3,475€
2,21%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 3,41 | 3,50 | 3,41 | 3,50 | 2,94% | 100,00 |
| 26.11.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,29% | - |
| 25.11.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 1,79% | - |
| 24.11.2025 | 3,79 | 3,79 | 3,35 | 3,35 | -0,59% | 108,00 |
| 21.11.2025 | 3,37 | 3,37 | 3,37 | 3,37 | -7,92% | - |
| 20.11.2025 | 3,71 | 3,82 | 3,66 | 3,66 | 7,65% | 408,00 |
| 19.11.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 1,80% | - |
| 18.11.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 11,71% | - |
| 17.11.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -3,55% | - |
| 14.11.2025 | 3,13 | 3,22 | 3,10 | 3,10 | -9,09% | 550,00 |
| 13.11.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 0,00% | - |
| 12.11.2025 | 3,33 | 3,41 | 3,33 | 3,41 | 3,65% | 1.000,00 |
| 11.11.2025 | 3,40 | 3,41 | 3,29 | 3,29 | -3,24% | 300,00 |
| 10.11.2025 | 3,60 | 3,60 | 3,39 | 3,40 | 2,41% | 4.000,00 |
| 07.11.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -3,21% | - |
| 06.11.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -3,65% | - |
| 05.11.2025 | 3,29 | 3,56 | 3,29 | 3,56 | 1,14% | 975,00 |
| 04.11.2025 | 3,25 | 3,56 | 3,22 | 3,52 | 0,00% | 18.600,00 |
| 03.11.2025 | 3,77 | 3,77 | 3,52 | 3,52 | -7,85% | 5.850,00 |
| 31.10.2025 | 4,16 | 4,16 | 3,78 | 3,82 | -5,21% | 4.000,00 |
| 30.10.2025 | 4,03 | 4,03 | 4,03 | 4,03 | -3,13% | - |
| 29.10.2025 | 4,12 | 4,16 | 3,98 | 4,16 | -0,72% | 655,00 |
| 28.10.2025 | 4,19 | 4,32 | 4,19 | 4,19 | 0,48% | 1.578,00 |
| 27.10.2025 | 4,82 | 5,26 | 4,17 | 4,17 | -8,15% | 5.859,00 |
| 24.10.2025 | 4,50 | 4,54 | 4,49 | 4,54 | -1,52% | - |
| 23.10.2025 | 4,55 | 4,98 | 4,55 | 4,61 | 7,71% | 1.825,00 |
| 22.10.2025 | 4,50 | 4,60 | 4,28 | 4,28 | -10,83% | 1.556,00 |
| 21.10.2025 | 5,50 | 5,50 | 4,80 | 4,80 | -8,05% | 1.490,00 |
| 20.10.2025 | 5,64 | 5,90 | 5,22 | 5,22 | -6,45% | 1.890,00 |
| 17.10.2025 | 5,80 | 6,06 | 5,20 | 5,58 | -8,82% | 14.380,00 |
| 16.10.2025 | 7,50 | 7,94 | 6,04 | 6,12 | -15,00% | 25.294,00 |
| 15.10.2025 | 8,26 | 8,76 | 6,94 | 7,20 | -19,64% | 60.767,00 |
| 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 |