1,213€
4,98%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 1,19 | 1,22 | 1,17 | 1,22 | 5,19% | - |
| 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% | - |
| 27.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 26.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 23.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 22.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -5,22% | - |
| 21.05.2025 | 1,10 | 1,17 | 1,10 | 1,15 | -4,17% | 10.040,00 |
| 20.05.2025 | 1,12 | 1,20 | 1,12 | 1,20 | 15,94% | 2.750,00 |
| 19.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,82% | - |
| 16.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -7,39% | - |
| 15.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 14.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -6,61% | 1.000,00 |
| 13.05.2025 | 1,25 | 1,29 | 1,25 | 1,29 | -0,39% | 200,00 |
| 12.05.2025 | 1,38 | 1,38 | 1,29 | 1,29 | -9,79% | 173,00 |
| 09.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 08.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,41% | - |
| 07.05.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 3,87% | 1.510,00 |
| 06.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,07% | - |
| 05.05.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 3,17% | 2.100,00 |
| 02.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 30.04.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -0,68% | 1.000,00 |
| 29.04.2025 | 1,44 | 1,48 | 1,44 | 1,47 | -2,33% | 1.500,00 |
| 28.04.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 6,36% | 173,00 |
| 25.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 17,43% | - |
| 24.04.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 6,64% | 1.909,00 |
| 23.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 22.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -15,87% | - |
| 17.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 16.04.2025 | 1,24 | 1,35 | 1,24 | 1,35 | 5,47% | 370,00 |
| 15.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 14.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 9,48% | - |
| 11.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 10.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 9,43% | - |
| 09.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -9,01% | - |
| 08.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,72% | - |
| 07.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -13,26% | - |
| 04.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,33% | - |
| 03.04.2025 | 1,42 | 1,42 | 1,35 | 1,35 | -4,59% | 1.450,00 |
| 02.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,74% | 1,00 |
| 01.04.2025 | 1,42 | 1,49 | 1,42 | 1,44 | -1,71% | 1.800,00 |
| 31.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,48% | - |
| 28.03.2025 | 1,52 | 1,55 | 1,52 | 1,55 | -5,78% | 1.000,00 |
| 27.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,24% | - |
| 26.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,82% | - |
| 25.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | 1.000,00 |
| 24.03.2025 | 1,64 | 1,80 | 1,64 | 1,80 | 6,21% | 2.500,00 |
| 21.03.2025 | 1,49 | 1,69 | 1,49 | 1,69 | 14,97% | 471,00 |
| 20.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 19.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 18.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 17.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 6,23% | - |
| 14.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,63% | - |
| 13.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 11,30% | - |
| 12.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 5,75% | - |
| 11.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 10.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,70% | - |
| 07.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
| 06.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,94% | - |
| 05.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | - |
| 04.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -7,41% | - |
| 03.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | - |
| 28.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | 740,00 |
| 27.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 9,56% | - |
| 26.02.2025 | 1,22 | 1,26 | 1,22 | 1,26 | -4,92% | 1.200,00 |
| 25.02.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -9,59% | 1.400,00 |
| 24.02.2025 | 1,55 | 1,55 | 1,46 | 1,46 | 3,18% | 662,00 |
| 21.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,05% | - |
| 20.02.2025 | 1,35 | 1,43 | 1,35 | 1,43 | 14,40% | 343,00 |
| 19.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,21% | - |
| 18.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,98% | - |
| 17.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 7,69% | - |
| 14.02.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 1.000,00 |
| 13.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 12.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 11.02.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 1,65% | 300,00 |
| 10.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 07.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 06.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,56% | - |
| 05.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |
| 04.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 6,28% | - |
| 03.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
| 31.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,26% | - |
| 30.01.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,91% | 2.500,00 |