3,445€
0,15%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 3,43 | 3,48 | 3,38 | 3,44 | 0,00% | - |
| 26.11.2025 | 3,40 | 3,44 | 3,40 | 3,44 | 1,18% | 111,00 |
| 25.11.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -6,85% | - |
| 24.11.2025 | 3,65 | 3,65 | 3,65 | 3,65 | 6,73% | - |
| 21.11.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -7,57% | - |
| 20.11.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -3,14% | - |
| 19.11.2025 | 3,39 | 3,82 | 3,39 | 3,82 | 9,46% | 1.450,00 |
| 18.11.2025 | 3,36 | 3,49 | 3,35 | 3,49 | 1,75% | 600,00 |
| 17.11.2025 | 3,08 | 3,43 | 3,08 | 3,43 | 10,29% | 1.277,00 |
| 14.11.2025 | 3,17 | 3,17 | 3,11 | 3,11 | -9,59% | 600,00 |
| 13.11.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 3,30% | - |
| 12.11.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -3,20% | - |
| 11.11.2025 | 3,36 | 3,44 | 3,36 | 3,44 | -3,37% | 2.000,00 |
| 10.11.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 6,91% | - |
| 07.11.2025 | 3,38 | 3,38 | 3,33 | 3,33 | -4,86% | 220,00 |
| 06.11.2025 | 3,44 | 3,51 | 3,44 | 3,50 | 5,11% | 450,00 |
| 05.11.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -5,67% | - |
| 04.11.2025 | 3,39 | 3,62 | 3,15 | 3,53 | -1,12% | 2.050,00 |
| 03.11.2025 | 3,80 | 3,80 | 3,55 | 3,57 | -7,75% | 3.700,00 |
| 31.10.2025 | 4,10 | 4,10 | 3,82 | 3,87 | -8,73% | 3.720,00 |
| 30.10.2025 | 4,03 | 4,25 | 4,02 | 4,24 | 6,27% | 1.420,00 |
| 29.10.2025 | 4,16 | 4,22 | 3,99 | 3,99 | -5,67% | 11.355,00 |
| 28.10.2025 | 4,23 | 4,23 | 4,23 | 4,23 | 0,24% | - |
| 27.10.2025 | 5,30 | 5,30 | 4,22 | 4,22 | -17,25% | 2.570,00 |
| 24.10.2025 | 4,56 | 5,28 | 4,50 | 5,10 | 14,35% | 4.547,00 |
| 23.10.2025 | 4,49 | 4,72 | 4,46 | 4,46 | 10,12% | 1.820,00 |
| 22.10.2025 | 4,55 | 4,65 | 4,05 | 4,05 | -18,67% | 12.176,00 |
| 21.10.2025 | 5,36 | 5,48 | 4,84 | 4,98 | -5,68% | 17.410,00 |
| 20.10.2025 | 5,56 | 5,92 | 5,24 | 5,28 | -5,04% | 6.981,00 |
| 17.10.2025 | 5,70 | 5,82 | 5,40 | 5,56 | -7,33% | 9.026,00 |
| 16.10.2025 | 7,50 | 7,90 | 6,00 | 6,00 | -16,43% | 17.463,00 |
| 15.10.2025 | 8,46 | 8,64 | 6,92 | 7,18 | -22,96% | 15.303,00 |
| 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 |