15,460$
0,52%
Echtzeit-Aktienkurs Triple Flag Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Triple Flag Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 15,59 | 15,82 | 15,40 | 15,46 | 0,52% | 204.695,00 |
| 08.01.2025 | 15,33 | 15,41 | 15,17 | 15,38 | 0,79% | 221.866,00 |
| 07.01.2025 | 15,39 | 15,59 | 15,14 | 15,26 | 0,33% | 280.096,00 |
| 06.01.2025 | 15,28 | 15,40 | 15,11 | 15,21 | 0,20% | 193.888,00 |
| 03.01.2025 | 15,17 | 15,29 | 15,05 | 15,18 | -0,72% | 195.465,00 |
| 02.01.2025 | 15,15 | 15,38 | 15,11 | 15,29 | 1,66% | 250.765,00 |
| 31.12.2024 | 14,55 | 15,08 | 14,51 | 15,04 | 0,67% | 341.991,00 |
| 30.12.2024 | 15,11 | 15,11 | 14,79 | 14,94 | -1,78% | 342.923,00 |
| 27.12.2024 | 15,17 | 15,29 | 15,04 | 15,21 | 0,00% | 151.050,00 |
| 26.12.2024 | 15,30 | 15,35 | 15,15 | 15,21 | 0,00% | 135.403,00 |
| 24.12.2024 | 15,16 | 15,24 | 15,04 | 15,21 | -0,13% | 251.239,00 |
| 23.12.2024 | 15,40 | 15,48 | 15,03 | 15,23 | 0,07% | 491.036,00 |
| 20.12.2024 | 15,27 | 15,58 | 15,19 | 15,22 | -1,04% | 1.700.354,00 |
| 19.12.2024 | 15,57 | 15,70 | 15,32 | 15,38 | -0,19% | 303.275,00 |
| 18.12.2024 | 16,09 | 16,22 | 15,40 | 15,41 | -4,58% | 368.500,00 |
| 17.12.2024 | 16,01 | 16,25 | 16,00 | 16,15 | -0,31% | 256.735,00 |
| 16.12.2024 | 16,07 | 16,37 | 16,03 | 16,20 | 0,56% | 325.829,00 |
| 13.12.2024 | 16,28 | 16,39 | 15,81 | 16,11 | -2,19% | 330.028,00 |
| 12.12.2024 | 16,73 | 16,74 | 16,42 | 16,47 | -3,17% | 190.012,00 |
| 11.12.2024 | 16,68 | 17,01 | 16,63 | 17,01 | 2,35% | 251.447,00 |
| 10.12.2024 | 16,68 | 16,85 | 16,51 | 16,62 | 0,36% | 214.977,00 |
| 09.12.2024 | 16,68 | 17,05 | 16,46 | 16,56 | 1,78% | 269.947,00 |
| 06.12.2024 | 16,60 | 16,63 | 16,13 | 16,27 | -2,52% | 169.631,00 |
| 05.12.2024 | 16,71 | 16,89 | 16,55 | 16,69 | -0,30% | 186.056,00 |
| 04.12.2024 | 16,90 | 16,90 | 16,68 | 16,74 | -0,48% | 144.139,00 |
| 03.12.2024 | 16,71 | 17,03 | 16,69 | 16,82 | 1,88% | 267.198,00 |
| 02.12.2024 | 16,60 | 16,66 | 16,45 | 16,51 | -1,32% | 146.785,00 |
| 29.11.2024 | 16,55 | 16,75 | 16,53 | 16,73 | 0,90% | 126.112,00 |
| 27.11.2024 | 16,78 | 16,78 | 16,54 | 16,58 | 0,00% | 94.244,00 |
| 26.11.2024 | 16,47 | 16,68 | 16,47 | 16,58 | 0,61% | 210.037,00 |
| 25.11.2024 | 16,48 | 16,57 | 16,21 | 16,48 | -0,96% | 305.594,00 |
| 22.11.2024 | 16,78 | 16,89 | 16,57 | 16,64 | 0,18% | 222.058,00 |
| 20.11.2024 | 16,53 | 16,76 | 16,45 | 16,61 | -0,24% | 212.491,00 |
| 19.11.2024 | 16,44 | 16,65 | 16,26 | 16,65 | 1,34% | 164.474,00 |
| 18.11.2024 | 16,52 | 16,68 | 16,29 | 16,43 | 1,55% | 222.192,00 |
| 15.11.2024 | 16,37 | 16,50 | 16,01 | 16,18 | -1,46% | 2.735.700,00 |
| 14.11.2024 | 16,10 | 16,65 | 16,03 | 16,42 | 1,55% | 674.818,00 |
| 13.11.2024 | 16,10 | 16,46 | 16,03 | 16,17 | 0,68% | 513.558,00 |
| 12.11.2024 | 16,01 | 16,43 | 15,99 | 16,06 | -1,59% | 319.274,00 |
| 11.11.2024 | 16,51 | 16,67 | 16,03 | 16,32 | -3,83% | 300.893,00 |
| 08.11.2024 | 17,39 | 17,63 | 16,86 | 16,97 | -2,58% | 222.134,00 |
| 07.11.2024 | 17,50 | 17,51 | 17,09 | 17,42 | 1,57% | 220.400,00 |
| 06.11.2024 | 16,85 | 17,44 | 16,18 | 17,15 | -0,87% | 442.096,00 |
| 05.11.2024 | 17,15 | 17,33 | 17,03 | 17,30 | 0,93% | 174.016,00 |
| 04.11.2024 | 17,09 | 17,25 | 16,99 | 17,14 | 0,71% | 206.098,00 |
| 01.11.2024 | 17,21 | 17,42 | 16,95 | 17,02 | -0,76% | 191.110,00 |
| 31.10.2024 | 17,21 | 17,49 | 16,87 | 17,15 | -1,66% | 657.184,00 |
| 30.10.2024 | 17,76 | 17,82 | 17,08 | 17,44 | -2,13% | 221.580,00 |
| 29.10.2024 | 17,86 | 18,16 | 17,69 | 17,82 | 0,45% | 227.222,00 |
| 28.10.2024 | 18,19 | 18,24 | 17,59 | 17,74 | -2,63% | 425.001,00 |
| 25.10.2024 | 18,47 | 18,50 | 18,09 | 18,22 | -0,22% | 370.469,00 |
| 24.10.2024 | 18,50 | 18,50 | 17,68 | 18,26 | -0,54% | 346.991,00 |
| 23.10.2024 | 18,57 | 18,57 | 18,18 | 18,36 | -2,08% | 254.399,00 |
| 22.10.2024 | 18,26 | 18,88 | 18,24 | 18,75 | 3,53% | 325.233,00 |
| 21.10.2024 | 18,13 | 18,24 | 17,85 | 18,11 | 1,34% | 248.483,00 |
| 18.10.2024 | 16,90 | 18,05 | 16,90 | 17,87 | 6,43% | 356.738,00 |
| 17.10.2024 | 16,68 | 16,95 | 16,68 | 16,79 | 1,21% | 119.684,00 |
| 16.10.2024 | 16,62 | 16,84 | 16,52 | 16,59 | 0,67% | 149.169,00 |
| 15.10.2024 | 16,34 | 16,53 | 16,28 | 16,48 | 0,00% | 132.425,00 |
| 14.10.2024 | 16,33 | 16,49 | 16,21 | 16,48 | 0,43% | 59.510,00 |
| 11.10.2024 | 16,27 | 16,67 | 16,27 | 16,41 | 0,92% | 174.158,00 |
| 10.10.2024 | 15,90 | 16,27 | 15,75 | 16,26 | 3,04% | 147.899,00 |
| 09.10.2024 | 15,71 | 15,82 | 15,52 | 15,78 | -0,50% | 126.564,00 |
| 08.10.2024 | 15,97 | 15,98 | 15,66 | 15,86 | -1,18% | 222.261,00 |
| 07.10.2024 | 16,05 | 16,18 | 15,98 | 16,05 | -0,25% | 119.042,00 |
| 04.10.2024 | 16,20 | 16,35 | 15,93 | 16,09 | -0,68% | 120.055,00 |
| 03.10.2024 | 16,13 | 16,25 | 15,91 | 16,20 | 0,12% | 216.036,00 |
| 02.10.2024 | 16,31 | 16,42 | 16,12 | 16,18 | -0,80% | 136.716,00 |
| 01.10.2024 | 16,42 | 16,42 | 16,07 | 16,31 | 0,80% | 138.125,00 |
| 30.09.2024 | 16,36 | 16,36 | 16,04 | 16,18 | -1,70% | 235.482,00 |
| 27.09.2024 | 17,31 | 17,31 | 16,43 | 16,46 | -5,29% | 239.387,00 |
| 26.09.2024 | 17,39 | 17,57 | 17,18 | 17,38 | 0,70% | 196.160,00 |
| 25.09.2024 | 17,26 | 17,45 | 17,16 | 17,26 | -0,40% | 156.005,00 |
| 24.09.2024 | 16,94 | 17,37 | 16,67 | 17,33 | 3,59% | 342.431,00 |
| 23.09.2024 | 16,85 | 17,03 | 16,70 | 16,73 | -0,71% | 132.103,00 |
| 20.09.2024 | 17,00 | 17,15 | 16,59 | 16,85 | 0,18% | 572.701,00 |
| 19.09.2024 | 16,92 | 16,98 | 16,49 | 16,82 | 1,45% | 204.026,00 |
| 18.09.2024 | 16,97 | 17,21 | 16,57 | 16,58 | -1,78% | 315.649,00 |
| 17.09.2024 | 17,05 | 17,27 | 16,87 | 16,88 | -1,00% | 270.678,00 |
| 16.09.2024 | 17,04 | 17,07 | 16,87 | 17,05 | 0,65% | 245.304,00 |
| 13.09.2024 | 16,61 | 17,06 | 16,61 | 16,94 | 2,42% | 226.292,00 |
| 12.09.2024 | 16,00 | 16,64 | 15,94 | 16,54 | 4,16% | 172.465,00 |
| 11.09.2024 | 15,91 | 15,91 | 15,69 | 15,88 | -0,19% | 162.428,00 |
| 10.09.2024 | 15,76 | 15,95 | 15,64 | 15,91 | 1,08% | 157.234,00 |
| 09.09.2024 | 15,45 | 15,84 | 15,45 | 15,74 | 2,47% | 149.963,00 |
| 06.09.2024 | 15,89 | 15,92 | 15,32 | 15,36 | -3,15% | 122.255,00 |
| 05.09.2024 | 16,03 | 16,05 | 15,83 | 15,86 | 0,44% | 73.897,00 |
| 04.09.2024 | 15,73 | 16,06 | 15,73 | 15,79 | -0,50% | 171.695,00 |
| 03.09.2024 | 16,19 | 16,20 | 15,59 | 15,87 | -2,94% | 202.227,00 |
| 30.08.2024 | 16,24 | 16,53 | 16,14 | 16,35 | 0,43% | 199.235,00 |
| 29.08.2024 | 15,96 | 16,37 | 15,96 | 16,28 | 2,07% | 148.481,00 |
| 28.08.2024 | 16,33 | 16,37 | 15,80 | 15,95 | -3,57% | 170.153,00 |
| 27.08.2024 | 16,53 | 16,63 | 16,32 | 16,54 | -0,06% | 140.851,00 |
| 26.08.2024 | 16,64 | 16,65 | 16,41 | 16,55 | 0,49% | 113.684,00 |
| 23.08.2024 | 16,50 | 16,63 | 16,35 | 16,47 | 0,92% | 177.488,00 |
| 22.08.2024 | 16,33 | 16,40 | 16,09 | 16,32 | -0,73% | 152.943,00 |
| 21.08.2024 | 16,43 | 16,48 | 16,25 | 16,44 | 0,67% | 144.790,00 |
| 20.08.2024 | 16,29 | 16,56 | 16,29 | 16,33 | 0,62% | 148.866,00 |
| 19.08.2024 | 16,11 | 16,32 | 16,11 | 16,23 | 0,93% | 210.812,00 |
| 16.08.2024 | 15,90 | 16,19 | 15,86 | 16,08 | 1,64% | 334.434,00 |