4,270$
-7,38%
Echtzeit-Aktienkurs TMC The Metals Co Inc
Bid:
Ask:
Aktienkurse zur TMC The Metals Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,52 | 4,75 | 4,16 | 4,27 | -7,38% | 10.230.215,00 |
| 26.03.2026 | 4,45 | 4,66 | 4,40 | 4,61 | 0,44% | 7.696.837,00 |
| 25.03.2026 | 4,83 | 4,88 | 4,40 | 4,59 | -1,92% | 14.963.912,00 |
| 24.03.2026 | 4,97 | 5,04 | 4,60 | 4,68 | -7,23% | 10.797.333,00 |
| 23.03.2026 | 5,15 | 5,18 | 4,92 | 5,05 | 0,30% | 6.148.788,00 |
| 20.03.2026 | 5,44 | 5,50 | 4,89 | 5,03 | -8,71% | 9.771.753,00 |
| 19.03.2026 | 5,59 | 5,65 | 5,29 | 5,51 | -4,67% | 5.441.615,00 |
| 18.03.2026 | 5,96 | 6,03 | 5,74 | 5,78 | -4,78% | 4.413.987,00 |
| 17.03.2026 | 6,08 | 6,22 | 6,00 | 6,07 | -0,33% | 2.664.373,00 |
| 16.03.2026 | 6,04 | 6,18 | 5,86 | 6,09 | 2,01% | 3.433.690,00 |
| 13.03.2026 | 6,25 | 6,39 | 5,85 | 5,97 | -4,25% | 3.884.445,00 |
| 12.03.2026 | 6,35 | 6,40 | 6,11 | 6,24 | -2,88% | 2.224.929,00 |
| 11.03.2026 | 6,28 | 6,49 | 6,18 | 6,42 | 0,63% | 3.359.339,00 |
| 10.03.2026 | 6,26 | 6,54 | 6,22 | 6,38 | 1,84% | 4.431.845,00 |
| 09.03.2026 | 5,82 | 6,29 | 5,79 | 6,27 | 9,24% | 6.346.888,00 |
| 06.03.2026 | 5,81 | 5,99 | 5,54 | 5,74 | -3,78% | 5.472.927,00 |
| 05.03.2026 | 5,99 | 6,14 | 5,76 | 5,96 | -1,65% | 3.762.086,00 |
| 04.03.2026 | 6,15 | 6,26 | 6,06 | 6,06 | -0,98% | 2.988.092,00 |
| 03.03.2026 | 6,00 | 6,23 | 5,86 | 6,12 | -4,08% | 4.679.996,00 |
| 02.03.2026 | 6,07 | 6,46 | 5,99 | 6,38 | 1,59% | 5.035.637,00 |
| 27.02.2026 | 6,42 | 6,48 | 6,08 | 6,28 | -4,99% | 4.868.819,00 |
| 26.02.2026 | 6,32 | 6,67 | 6,28 | 6,61 | 3,36% | 3.877.405,00 |
| 25.02.2026 | 6,50 | 6,52 | 6,38 | 6,40 | 0,55% | 2.876.638,00 |
| 24.02.2026 | 5,98 | 6,43 | 5,86 | 6,36 | 8,35% | 4.037.499,00 |
| 20.02.2026 | 5,94 | 6,10 | 5,79 | 5,87 | -2,81% | 4.135.176,00 |
| 19.02.2026 | 5,79 | 6,11 | 5,67 | 6,04 | 2,46% | 3.779.504,00 |
| 18.02.2026 | 5,85 | 6,07 | 5,78 | 5,90 | 1,29% | 4.299.913,00 |
| 17.02.2026 | 5,88 | 5,96 | 5,59 | 5,82 | -4,43% | 5.187.496,00 |
| 13.02.2026 | 6,20 | 6,34 | 6,00 | 6,09 | -1,69% | 4.742.884,00 |
| 12.02.2026 | 6,49 | 6,49 | 6,09 | 6,20 | -4,55% | 4.943.678,00 |
| 11.02.2026 | 6,56 | 6,61 | 6,14 | 6,49 | 1,41% | 4.939.677,00 |
| 10.02.2026 | 6,58 | 6,58 | 6,33 | 6,40 | -3,83% | 4.724.720,00 |
| 09.02.2026 | 6,45 | 6,67 | 6,13 | 6,66 | 3,82% | 6.248.594,00 |
| 06.02.2026 | 6,02 | 6,45 | 5,93 | 6,41 | 13,45% | 8.684.293,00 |
| 05.02.2026 | 6,28 | 6,42 | 5,63 | 5,65 | -13,28% | 11.828.696,00 |
| 04.02.2026 | 7,20 | 7,20 | 6,23 | 6,52 | -8,50% | 10.972.489,00 |
| 03.02.2026 | 6,91 | 7,19 | 6,65 | 7,12 | 7,47% | 8.988.357,00 |
| 02.02.2026 | 6,96 | 7,25 | 6,56 | 6,63 | 0,30% | 8.220.142,00 |
| 30.01.2026 | 7,22 | 7,44 | 6,60 | 6,61 | -12,05% | 11.896.157,00 |
| 29.01.2026 | 8,10 | 8,14 | 7,31 | 7,51 | -10,70% | 10.968.125,00 |
| 28.01.2026 | 8,13 | 8,57 | 7,95 | 8,41 | 4,47% | 10.527.744,00 |
| 27.01.2026 | 7,87 | 8,15 | 7,45 | 8,05 | 3,60% | 10.725.581,00 |
| 26.01.2026 | 9,75 | 9,75 | 7,53 | 7,77 | -6,50% | 27.629.881,00 |
| 22.01.2026 | 9,08 | 10,05 | 8,29 | 8,31 | 1,59% | 35.295.423,00 |
| 21.01.2026 | 7,39 | 8,25 | 7,25 | 8,18 | 13,45% | 19.343.711,00 |
| 20.01.2026 | 7,05 | 7,56 | 7,00 | 7,21 | -0,41% | 6.863.521,00 |
| 16.01.2026 | 7,41 | 7,58 | 7,08 | 7,24 | -1,90% | 6.451.072,00 |
| 15.01.2026 | 7,65 | 7,73 | 7,34 | 7,38 | -5,51% | 7.455.224,00 |
| 14.01.2026 | 7,36 | 8,14 | 7,18 | 7,81 | 6,69% | 12.662.386,00 |
| 13.01.2026 | 7,56 | 7,64 | 7,25 | 7,32 | -2,14% | 5.775.197,00 |
| 12.01.2026 | 7,24 | 7,64 | 6,99 | 7,48 | 6,86% | 8.110.546,00 |
| 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 |