7,000$
-3,05%
Echtzeit-Aktienkurs TMC The Metals Co Inc
Bid:
Ask:
Aktienkurse zur TMC The Metals Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 7,30 | 7,33 | 6,89 | 7,00 | -3,05% | 5.990.043,00 |
| 08.01.2026 | 7,33 | 7,50 | 7,18 | 7,22 | -4,75% | 4.645.992,00 |
| 07.01.2026 | 7,16 | 7,81 | 7,12 | 7,58 | 4,91% | 7.864.850,00 |
| 06.01.2026 | 7,33 | 7,67 | 7,11 | 7,23 | 1,05% | 7.531.729,00 |
| 05.01.2026 | 7,00 | 7,38 | 6,91 | 7,15 | 5,46% | 8.256.969,00 |
| 02.01.2026 | 6,33 | 6,93 | 6,22 | 6,78 | 9,89% | 7.118.330,00 |
| 31.12.2025 | 6,11 | 6,32 | 6,10 | 6,17 | 0,33% | 4.673.119,00 |
| 30.12.2025 | 6,36 | 6,42 | 6,13 | 6,15 | -2,69% | 5.753.585,00 |
| 29.12.2025 | 6,67 | 6,84 | 6,31 | 6,32 | -7,33% | 6.740.638,00 |
| 26.12.2025 | 7,66 | 7,68 | 6,61 | 6,82 | -10,50% | 11.543.304,00 |
| 24.12.2025 | 7,25 | 7,75 | 6,90 | 7,62 | 4,24% | 6.924.139,00 |
| 23.12.2025 | 7,55 | 7,65 | 7,12 | 7,31 | -5,19% | 8.822.966,00 |
| 22.12.2025 | 8,02 | 8,14 | 7,66 | 7,71 | -2,28% | 7.414.829,00 |
| 19.12.2025 | 7,00 | 7,99 | 6,95 | 7,89 | 14,02% | 10.576.636,00 |
| 18.12.2025 | 6,90 | 7,14 | 6,79 | 6,92 | 1,91% | 7.085.403,00 |
| 17.12.2025 | 6,90 | 7,23 | 6,75 | 6,79 | -1,31% | 9.363.492,00 |
| 16.12.2025 | 6,45 | 6,91 | 6,37 | 6,88 | 6,17% | 5.722.555,00 |
| 15.12.2025 | 6,76 | 6,98 | 6,29 | 6,48 | -2,41% | 8.576.023,00 |
| 12.12.2025 | 7,29 | 7,35 | 6,63 | 6,64 | -9,91% | 6.243.753,00 |
| 11.12.2025 | 6,83 | 7,71 | 6,77 | 7,37 | 7,59% | 8.200.626,00 |
| 10.12.2025 | 7,70 | 7,70 | 6,83 | 6,85 | -11,50% | 7.815.901,00 |
| 09.12.2025 | 7,60 | 7,86 | 7,35 | 7,74 | -0,77% | 5.652.603,00 |
| 08.12.2025 | 7,61 | 8,14 | 7,59 | 7,80 | 2,77% | 9.829.854,00 |
| 05.12.2025 | 7,74 | 7,89 | 7,57 | 7,59 | -2,69% | 5.912.325,00 |
| 04.12.2025 | 7,43 | 8,08 | 7,30 | 7,80 | 1,04% | 10.722.311,00 |
| 03.12.2025 | 7,23 | 7,75 | 7,01 | 7,72 | 4,32% | 10.749.716,00 |
| 02.12.2025 | 6,77 | 7,64 | 6,72 | 7,40 | 17,74% | 22.131.333,00 |
| 01.12.2025 | 6,61 | 6,66 | 6,26 | 6,29 | -9,70% | 11.484.151,00 |
| 28.11.2025 | 6,56 | 7,07 | 6,28 | 6,96 | 19,38% | 17.666.686,00 |
| 26.11.2025 | 5,53 | 5,98 | 5,47 | 5,83 | 7,37% | 16.260.282,00 |
| 25.11.2025 | 5,32 | 5,44 | 5,03 | 5,43 | 1,78% | 4.388.921,00 |
| 24.11.2025 | 5,23 | 5,38 | 5,15 | 5,34 | 2,30% | 4.064.412,00 |
| 20.11.2025 | 5,49 | 5,99 | 5,20 | 5,22 | -2,52% | 9.435.965,00 |
| 19.11.2025 | 5,76 | 5,87 | 5,34 | 5,35 | -1,56% | 13.962.156,00 |
| 18.11.2025 | 4,85 | 5,45 | 4,79 | 5,44 | 11,26% | 10.456.430,00 |
| 17.11.2025 | 5,07 | 5,07 | 4,75 | 4,89 | -5,33% | 5.740.188,00 |
| 13.11.2025 | 5,65 | 5,67 | 5,14 | 5,16 | -8,59% | 6.725.436,00 |
| 12.11.2025 | 5,86 | 5,88 | 5,49 | 5,65 | -3,17% | 4.196.874,00 |
| 11.11.2025 | 5,82 | 5,89 | 5,61 | 5,83 | -1,35% | 4.902.993,00 |
| 10.11.2025 | 6,05 | 6,14 | 5,90 | 5,91 | 3,14% | 5.277.060,00 |
| 07.11.2025 | 5,31 | 5,76 | 5,29 | 5,73 | 3,62% | 8.165.397,00 |
| 06.11.2025 | 6,11 | 6,12 | 5,50 | 5,53 | -7,83% | 8.825.093,00 |
| 05.11.2025 | 6,02 | 6,11 | 5,89 | 6,00 | 0,00% | 5.256.282,00 |
| 04.11.2025 | 6,03 | 6,27 | 5,92 | 6,00 | -6,18% | 5.835.845,00 |
| 03.11.2025 | 7,05 | 7,05 | 6,26 | 6,40 | -9,42% | 7.938.469,00 |
| 31.10.2025 | 7,16 | 7,21 | 6,96 | 7,06 | -0,84% | 4.836.052,00 |
| 30.10.2025 | 7,05 | 7,30 | 6,79 | 7,12 | 3,49% | 6.943.320,00 |
| 29.10.2025 | 7,20 | 7,22 | 6,78 | 6,88 | -1,57% | 5.457.176,00 |
| 28.10.2025 | 6,85 | 7,02 | 6,71 | 6,99 | 1,60% | 5.879.717,00 |
| 27.10.2025 | 6,81 | 7,05 | 6,64 | 6,88 | -3,51% | 8.553.477,00 |
| 24.10.2025 | 7,35 | 7,54 | 7,11 | 7,13 | -0,28% | 5.205.859,00 |
| 23.10.2025 | 7,33 | 7,39 | 7,13 | 7,15 | -1,52% | 4.518.168,00 |
| 22.10.2025 | 7,42 | 7,80 | 6,98 | 7,26 | -7,04% | 12.972.180,00 |
| 21.10.2025 | 8,00 | 8,15 | 7,73 | 7,81 | -6,80% | 6.962.207,00 |
| 20.10.2025 | 8,42 | 8,59 | 7,92 | 8,38 | 2,32% | 6.641.883,00 |
| 17.10.2025 | 8,12 | 8,34 | 8,01 | 8,19 | -5,75% | 8.794.117,00 |
| 16.10.2025 | 9,84 | 9,87 | 8,53 | 8,69 | -9,48% | 13.787.014,00 |
| 15.10.2025 | 10,67 | 10,73 | 9,31 | 9,60 | -10,20% | 16.305.189,00 |
| 14.10.2025 | 10,75 | 10,87 | 9,75 | 10,69 | 0,00% | 20.791.738,00 |
| 13.10.2025 | 9,26 | 11,35 | 9,22 | 10,69 | 20,32% | 27.754.884,00 |
| 10.10.2025 | 9,50 | 10,07 | 8,81 | 8,89 | -5,28% | 19.303.015,00 |
| 09.10.2025 | 9,62 | 9,87 | 9,06 | 9,38 | 2,85% | 15.931.223,00 |
| 08.10.2025 | 9,04 | 9,13 | 8,51 | 9,12 | -1,72% | 15.829.976,00 |
| 07.10.2025 | 8,03 | 9,55 | 7,96 | 9,28 | 20,21% | 33.848.732,00 |
| 06.10.2025 | 7,63 | 7,91 | 7,32 | 7,72 | 8,43% | 11.286.265,00 |
| 02.10.2025 | 7,07 | 7,22 | 6,94 | 7,12 | 2,59% | 6.936.480,00 |
| 01.10.2025 | 6,35 | 6,99 | 6,30 | 6,94 | 8,95% | 8.991.562,00 |
| 30.09.2025 | 6,39 | 6,58 | 6,25 | 6,37 | -1,55% | 4.190.448,00 |
| 29.09.2025 | 6,46 | 6,60 | 6,23 | 6,47 | 1,73% | 4.972.472,00 |
| 26.09.2025 | 6,65 | 6,67 | 6,30 | 6,36 | -3,05% | 6.648.711,00 |
| 25.09.2025 | 6,01 | 6,85 | 5,80 | 6,56 | 6,49% | 15.780.186,00 |
| 24.09.2025 | 6,49 | 6,58 | 6,13 | 6,16 | -2,53% | 8.813.957,00 |
| 23.09.2025 | 5,81 | 6,44 | 5,80 | 6,32 | 9,53% | 11.958.606,00 |
| 22.09.2025 | 5,81 | 6,14 | 5,68 | 5,77 | -0,17% | 10.682.719,00 |
| 19.09.2025 | 5,65 | 5,99 | 5,65 | 5,78 | 1,85% | 7.263.512,00 |
| 18.09.2025 | 5,52 | 5,79 | 5,34 | 5,68 | 3,28% | 5.364.088,00 |
| 17.09.2025 | 5,58 | 5,69 | 5,35 | 5,50 | -3,09% | 5.280.473,00 |
| 16.09.2025 | 5,78 | 5,98 | 5,54 | 5,67 | 4,42% | 7.854.777,00 |
| 15.09.2025 | 5,52 | 5,56 | 5,26 | 5,43 | -1,63% | 5.018.528,00 |
| 12.09.2025 | 5,18 | 5,64 | 5,13 | 5,52 | 6,77% | 7.352.043,00 |
| 11.09.2025 | 5,11 | 5,29 | 5,06 | 5,17 | 0,98% | 4.590.666,00 |
| 10.09.2025 | 5,22 | 5,37 | 5,04 | 5,12 | -1,54% | 4.122.165,00 |
| 09.09.2025 | 5,17 | 5,29 | 5,05 | 5,20 | -0,38% | 3.945.206,00 |
| 08.09.2025 | 5,12 | 5,32 | 5,07 | 5,22 | 1,95% | 4.951.744,00 |
| 05.09.2025 | 5,14 | 5,21 | 4,93 | 5,12 | 0,00% | 5.539.872,00 |
| 04.09.2025 | 5,51 | 5,52 | 5,06 | 5,12 | -9,94% | 9.117.425,00 |
| 03.09.2025 | 5,51 | 5,90 | 5,46 | 5,69 | 4,50% | 11.398.314,00 |
| 02.09.2025 | 5,40 | 5,59 | 5,16 | 5,44 | 1,49% | 9.454.146,00 |
| 29.08.2025 | 5,22 | 5,45 | 5,01 | 5,36 | 1,90% | 13.342.223,00 |
| 28.08.2025 | 5,31 | 5,43 | 5,24 | 5,26 | -0,94% | 4.816.336,00 |
| 27.08.2025 | 5,40 | 5,41 | 5,13 | 5,31 | -1,12% | 6.877.445,00 |
| 26.08.2025 | 5,00 | 5,46 | 4,90 | 5,37 | 6,13% | 9.642.536,00 |
| 25.08.2025 | 4,90 | 5,29 | 4,88 | 5,06 | 4,12% | 12.788.297,00 |
| 22.08.2025 | 4,94 | 5,03 | 4,84 | 4,86 | -1,82% | 7.969.683,00 |
| 21.08.2025 | 4,60 | 5,02 | 4,57 | 4,95 | 6,00% | 9.277.704,00 |
| 20.08.2025 | 4,64 | 4,72 | 4,37 | 4,67 | -1,06% | 6.775.598,00 |
| 19.08.2025 | 4,75 | 4,77 | 4,49 | 4,72 | -1,46% | 10.585.799,00 |
| 18.08.2025 | 4,95 | 5,05 | 4,74 | 4,79 | -2,64% | 6.632.351,00 |
| 15.08.2025 | 5,00 | 5,03 | 4,59 | 4,92 | -9,06% | 17.320.636,00 |
| 14.08.2025 | 5,34 | 5,43 | 5,20 | 5,41 | -0,55% | 6.485.475,00 |