8,600€
-7,73%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,68 | 9,32 | 5,68 | 9,32 | 61,25% | 37.166,00 |
| 13.10.2025 | 5,50 | 5,92 | 5,50 | 5,78 | 8,65% | 5.965,00 |
| 10.10.2025 | 5,74 | 6,06 | 5,32 | 5,32 | -6,99% | 6.828,00 |
| 09.10.2025 | 5,84 | 5,90 | 5,60 | 5,72 | 4,38% | 10.881,00 |
| 08.10.2025 | 5,86 | 6,24 | 5,48 | 5,48 | -9,87% | 34.291,00 |
| 07.10.2025 | 5,70 | 6,40 | 4,73 | 6,08 | 253,49% | 21.231,00 |
| 06.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -4,44% | - |
| 03.10.2025 | 1,74 | 1,83 | 1,74 | 1,80 | 4,65% | 1.170,00 |
| 02.10.2025 | 1,90 | 1,95 | 1,72 | 1,72 | -1,15% | 6.500,00 |
| 01.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 30.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 3,21% | - |
| 29.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -4,72% | - |
| 26.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 3,15% | - |
| 25.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,41% | - |
| 24.09.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 2,91% | 1.000,00 |
| 23.09.2025 | 1,74 | 1,75 | 1,72 | 1,72 | 1,78% | 3.000,00 |
| 22.09.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -0,59% | 245,00 |
| 19.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,58% | - |
| 18.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,58% | - |
| 17.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,70% | - |
| 16.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,84% | - |
| 15.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,01% | - |
| 12.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,92% | - |
| 11.09.2025 | 1,71 | 1,83 | 1,64 | 1,80 | 7,31% | - |
| 10.09.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 2,60% | 1.500,00 |
| 09.09.2025 | 1,66 | 1,67 | 1,63 | 1,63 | 6,18% | - |
| 08.09.2025 | 1,53 | 1,59 | 1,50 | 1,54 | 3,89% | 16,00 |
| 05.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 10,45% | - |
| 04.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,11% | - |
| 03.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,21% | - |
| 02.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 01.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 29.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,72% | - |
| 28.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,20% | - |
| 27.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,02% | - |
| 26.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 25.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,81% | - |
| 22.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,10% | - |
| 21.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 20.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 19.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,17% | - |
| 18.08.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 8,20% | 1.200,00 |
| 15.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,12% | - |
| 14.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,14% | - |
| 13.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 12.08.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 0,00% | 3.000,00 |
| 11.08.2025 | 1,28 | 1,31 | 1,28 | 1,31 | -0,38% | 178,00 |
| 08.08.2025 | 1,26 | 1,32 | 1,26 | 1,32 | -3,66% | 178,00 |
| 07.08.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 2,63% | 70,00 |
| 06.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | - |
| 05.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,82% | - |
| 04.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,38% | 172,00 |
| 01.08.2025 | 1,37 | 1,37 | 1,30 | 1,30 | -5,80% | 1.000,00 |
| 31.07.2025 | 1,45 | 1,45 | 1,38 | 1,38 | -8,00% | 500,00 |
| 30.07.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | 10.000,00 |
| 29.07.2025 | 1,59 | 1,59 | 1,50 | 1,50 | -7,41% | 3.200,00 |
| 28.07.2025 | 1,62 | 1,65 | 1,62 | 1,62 | -1,52% | 1.800,00 |
| 25.07.2025 | 1,58 | 1,65 | 1,58 | 1,65 | -1,20% | 1.802,00 |
| 24.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,48% | - |
| 23.07.2025 | 1,63 | 1,71 | 1,63 | 1,69 | 3,36% | 2.950,00 |
| 22.07.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -0,30% | 1.222,00 |
| 21.07.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 0,61% | 2.250,00 |
| 18.07.2025 | 1,67 | 1,75 | 1,63 | 1,63 | -2,40% | 21.226,00 |
| 17.07.2025 | 1,67 | 1,85 | 1,65 | 1,67 | 3,41% | 26.340,00 |
| 16.07.2025 | 1,61 | 1,74 | 1,61 | 1,62 | 3,19% | 7.610,00 |
| 15.07.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -6,57% | 250,00 |
| 14.07.2025 | 1,44 | 1,68 | 1,44 | 1,68 | 14,73% | 5.182,00 |
| 11.07.2025 | 1,38 | 1,46 | 1,38 | 1,46 | -1,68% | 11.000,00 |
| 10.07.2025 | 1,33 | 1,49 | 1,33 | 1,49 | 14,23% | 4.000,00 |
| 09.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 17,12% | - |
| 08.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | - |
| 07.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -5,31% | 16.000,00 |
| 04.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 03.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,89% | - |
| 02.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,32% | - |
| 01.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | - |
| 30.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 27.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,06% | - |
| 26.06.2025 | 1,18 | 1,29 | 1,18 | 1,29 | 8,44% | 2.000,00 |
| 25.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 24.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,28% | - |
| 23.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | - |
| 20.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -5,33% | - |
| 19.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 6,09% | - |
| 18.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 4,07% | - |
| 17.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,84% | 250,00 |
| 16.06.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 1,40% | 100,00 |
| 13.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 12.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | - |
| 11.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,62% | - |
| 10.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,69% | - |
| 06.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,29% | - |
| 05.06.2025 | 1,10 | 1,17 | 1,10 | 1,17 | 5,43% | 3.500,00 |
| 04.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,38% | - |
| 03.06.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 5,83% | 2.000,00 |
| 02.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,44% | - |
| 30.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -5,86% | - |
| 29.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
| 28.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 7,91% | - |