4,180$
5,08%
Echtzeit-Aktienkurs TMC The Metals Co Inc
Bid:
Ask:
Aktienkurse zur TMC The Metals Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 4,08 | 4,25 | 4,04 | 4,18 | 5,08% | 3.014.307,00 |
| 13.07.2026 | 4,13 | 4,20 | 3,93 | 3,98 | -5,40% | 3.818.880,00 |
| 10.07.2026 | 4,17 | 4,30 | 4,07 | 4,21 | 1,57% | 3.138.304,00 |
| 09.07.2026 | 4,04 | 4,22 | 4,02 | 4,14 | 3,24% | 3.624.958,00 |
| 08.07.2026 | 3,94 | 4,06 | 3,84 | 4,01 | -0,50% | 6.210.079,00 |
| 07.07.2026 | 4,18 | 4,18 | 3,87 | 4,03 | -4,95% | 8.086.492,00 |
| 06.07.2026 | 4,24 | 4,35 | 4,21 | 4,24 | 0,24% | 3.430.770,00 |
| 02.07.2026 | 4,40 | 4,58 | 4,17 | 4,23 | -2,98% | 4.209.581,00 |
| 01.07.2026 | 4,36 | 4,54 | 4,34 | 4,36 | -1,47% | 3.559.478,00 |
| 30.06.2026 | 4,30 | 4,50 | 4,26 | 4,43 | 4,61% | 4.253.991,00 |
| 29.06.2026 | 4,26 | 4,35 | 4,11 | 4,23 | -0,59% | 4.502.312,00 |
| 26.06.2026 | 4,33 | 4,44 | 4,18 | 4,26 | -4,38% | 8.797.480,00 |
| 25.06.2026 | 4,60 | 4,68 | 4,40 | 4,45 | -2,84% | 3.918.180,00 |
| 24.06.2026 | 4,75 | 4,75 | 4,46 | 4,58 | -5,08% | 5.614.017,00 |
| 23.06.2026 | 4,83 | 5,04 | 4,79 | 4,83 | -2,72% | 4.156.171,00 |
| 22.06.2026 | 5,05 | 5,22 | 4,93 | 4,96 | -3,31% | 5.033.935,00 |
| 18.06.2026 | 5,16 | 5,22 | 5,00 | 5,13 | 0,39% | 3.896.384,00 |
| 17.06.2026 | 5,19 | 5,42 | 5,11 | 5,11 | -1,73% | 4.390.893,00 |
| 16.06.2026 | 5,35 | 5,43 | 5,18 | 5,20 | -2,71% | 4.782.214,00 |
| 15.06.2026 | 5,74 | 5,79 | 5,33 | 5,35 | -1,57% | 5.529.291,00 |
| 12.06.2026 | 5,16 | 5,82 | 5,14 | 5,43 | 5,64% | 10.103.671,00 |
| 11.06.2026 | 4,86 | 5,14 | 4,85 | 5,14 | 6,20% | 5.222.246,00 |
| 10.06.2026 | 4,93 | 5,05 | 4,80 | 4,84 | -3,20% | 6.388.092,00 |
| 09.06.2026 | 5,17 | 5,20 | 4,78 | 5,00 | -2,06% | 7.149.684,00 |
| 08.06.2026 | 5,29 | 5,30 | 5,07 | 5,11 | -0,20% | 4.383.812,00 |
| 05.06.2026 | 5,81 | 5,85 | 5,08 | 5,12 | -14,68% | 8.589.147,00 |
| 04.06.2026 | 6,06 | 6,18 | 5,85 | 6,00 | -2,04% | 5.671.845,00 |
| 03.06.2026 | 6,35 | 6,39 | 6,04 | 6,12 | -5,70% | 7.215.936,00 |
| 02.06.2026 | 6,36 | 6,64 | 6,25 | 6,49 | 2,29% | 5.388.622,00 |
| 01.06.2026 | 6,02 | 6,60 | 5,98 | 6,35 | 4,88% | 7.657.160,00 |
| 29.05.2026 | 6,19 | 6,24 | 5,85 | 6,05 | -1,71% | 6.402.674,00 |
| 28.05.2026 | 5,67 | 6,59 | 5,63 | 6,16 | 7,70% | 11.925.298,00 |
| 27.05.2026 | 5,54 | 5,78 | 5,42 | 5,72 | 1,69% | 4.846.224,00 |
| 26.05.2026 | 5,52 | 5,73 | 5,43 | 5,62 | 4,07% | 5.617.301,00 |
| 22.05.2026 | 5,30 | 5,61 | 5,29 | 5,40 | 2,66% | 5.855.594,00 |
| 21.05.2026 | 5,08 | 5,34 | 5,07 | 5,26 | 3,14% | 4.842.081,00 |
| 20.05.2026 | 5,10 | 5,14 | 4,93 | 5,10 | 1,80% | 4.665.086,00 |
| 19.05.2026 | 5,05 | 5,10 | 4,84 | 5,01 | -3,00% | 5.179.182,00 |
| 18.05.2026 | 5,42 | 5,45 | 5,04 | 5,17 | -4,70% | 6.205.721,00 |
| 15.05.2026 | 5,64 | 5,70 | 5,38 | 5,42 | -4,91% | 5.428.896,00 |
| 14.05.2026 | 5,65 | 5,84 | 5,31 | 5,70 | 1,24% | 6.479.103,00 |
| 13.05.2026 | 5,61 | 5,71 | 5,44 | 5,63 | 0,00% | 4.601.063,00 |
| 12.05.2026 | 5,72 | 5,82 | 5,35 | 5,63 | -4,58% | 6.627.270,00 |
| 11.05.2026 | 5,99 | 6,16 | 5,77 | 5,90 | 3,42% | 8.156.954,00 |
| 08.05.2026 | 5,76 | 5,87 | 5,61 | 5,71 | 0,09% | 5.094.991,00 |
| 07.05.2026 | 6,18 | 6,18 | 5,61 | 5,70 | -7,47% | 7.620.434,00 |
| 06.05.2026 | 5,36 | 6,22 | 5,27 | 6,16 | 17,56% | 12.665.070,00 |
| 05.05.2026 | 5,31 | 5,33 | 5,08 | 5,24 | 0,77% | 3.970.639,00 |
| 04.05.2026 | 5,33 | 5,42 | 5,13 | 5,20 | -3,70% | 5.262.460,00 |
| 01.05.2026 | 5,50 | 5,65 | 5,27 | 5,40 | 3,05% | 7.615.783,00 |
| 30.04.2026 | 5,02 | 5,30 | 4,99 | 5,24 | 6,61% | 4.136.448,00 |
| 29.04.2026 | 5,08 | 5,10 | 4,87 | 4,92 | -2,87% | 2.494.744,00 |
| 28.04.2026 | 5,09 | 5,26 | 4,93 | 5,06 | -2,69% | 2.675.704,00 |
| 27.04.2026 | 5,02 | 5,29 | 5,01 | 5,20 | 1,86% | 3.345.438,00 |
| 24.04.2026 | 5,32 | 5,34 | 5,04 | 5,11 | -2,58% | 3.238.353,00 |
| 23.04.2026 | 5,65 | 5,73 | 5,16 | 5,24 | -8,87% | 5.257.086,00 |
| 22.04.2026 | 5,55 | 5,83 | 5,51 | 5,75 | 7,48% | 5.849.612,00 |
| 21.04.2026 | 5,65 | 5,75 | 5,31 | 5,35 | -5,48% | 4.988.868,00 |
| 20.04.2026 | 5,25 | 5,73 | 5,23 | 5,66 | 6,59% | 5.545.336,00 |
| 17.04.2026 | 5,47 | 5,57 | 5,25 | 5,31 | 2,91% | 6.938.037,00 |
| 16.04.2026 | 5,40 | 5,43 | 5,12 | 5,16 | 0,68% | 5.190.701,00 |
| 15.04.2026 | 4,76 | 5,18 | 4,75 | 5,13 | 8,58% | 6.291.618,00 |
| 14.04.2026 | 4,72 | 4,81 | 4,67 | 4,72 | 2,16% | 3.095.580,00 |
| 13.04.2026 | 4,28 | 4,68 | 4,24 | 4,62 | 6,45% | 4.081.502,00 |
| 10.04.2026 | 4,45 | 4,54 | 4,30 | 4,34 | -1,81% | 3.539.965,00 |
| 09.04.2026 | 4,65 | 4,69 | 4,37 | 4,42 | -5,56% | 4.151.224,00 |
| 08.04.2026 | 4,86 | 4,88 | 4,59 | 4,68 | 6,24% | 4.944.841,00 |
| 07.04.2026 | 4,55 | 4,60 | 4,27 | 4,41 | -4,03% | 4.624.120,00 |
| 06.04.2026 | 4,59 | 4,65 | 4,50 | 4,59 | 0,00% | 3.402.598,00 |
| 02.04.2026 | 4,28 | 4,61 | 4,26 | 4,59 | 1,77% | 4.943.373,00 |
| 01.04.2026 | 4,79 | 4,89 | 4,48 | 4,51 | -3,43% | 5.987.798,00 |
| 31.03.2026 | 4,16 | 4,68 | 4,06 | 4,67 | 14,04% | 7.948.803,00 |
| 30.03.2026 | 4,26 | 4,30 | 3,93 | 4,10 | -4,10% | 9.216.865,00 |
| 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 | 4,78% | 4.037.499,00 |
| 23.02.2026 | 5,83 | 6,14 | 5,76 | 6,07 | 3,41% | 4.095.402,00 |
| 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 |