2,768€
0,09%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 2,77 | 2,82 | 2,74 | 2,81 | 1,72% | - |
| 15.09.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,25% | - |
| 14.09.2026 | 2,85 | 2,92 | 2,80 | 2,80 | -4,44% | 2.500,00 |
| 11.09.2026 | 2,82 | 2,93 | 2,82 | 2,93 | -4,09% | 70,00 |
| 10.09.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 1,50% | 485,00 |
| 09.09.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 6,36% | 80,00 |
| 08.09.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -2,41% | - |
| 07.09.2026 | 2,83 | 2,90 | 2,82 | 2,90 | 3,57% | 1.800,00 |
| 04.09.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 03.09.2026 | 2,97 | 2,97 | 2,88 | 2,88 | -0,17% | 613,00 |
| 02.09.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -6,18% | - |
| 01.09.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 31.08.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -0,16% | - |
| 28.08.2026 | 3,21 | 3,21 | 3,14 | 3,14 | -0,16% | 286,00 |
| 27.08.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -2,78% | - |
| 26.08.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 1,73% | - |
| 25.08.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -4,93% | - |
| 24.08.2026 | 3,35 | 3,35 | 3,35 | 3,35 | 9,31% | - |
| 21.08.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,77% | - |
| 20.08.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 1,47% | - |
| 19.08.2026 | 3,06 | 3,07 | 3,06 | 3,07 | 0,66% | 1.500,00 |
| 18.08.2026 | 3,17 | 3,17 | 3,05 | 3,05 | -5,72% | 500,00 |
| 17.08.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 14.08.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
| 13.08.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -4,60% | 165,00 |
| 12.08.2026 | 3,37 | 3,37 | 3,37 | 3,37 | 1,81% | - |
| 11.08.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 1,85% | - |
| 10.08.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 5,52% | - |
| 07.08.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 2,33% | - |
| 06.08.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 2,56% | - |
| 05.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 6,53% | - |
| 04.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,80% | - |
| 03.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,83% | - |
| 31.07.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 8,55% | - |
| 30.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 29.07.2026 | 2,60 | 2,62 | 2,60 | 2,62 | -2,97% | 357,00 |
| 28.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | - |
| 27.07.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -1,83% | 200,00 |
| 24.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,18% | - |
| 23.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,54% | - |
| 22.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 6,37% | - |
| 21.07.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 1,57% | - |
| 20.07.2026 | 2,56 | 2,56 | 2,55 | 2,55 | -0,39% | 2.000,00 |
| 17.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 16.07.2026 | 2,71 | 2,71 | 2,60 | 2,60 | -5,97% | 1.300,00 |
| 15.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 1,65% | - |
| 14.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,09% | - |
| 13.07.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -2,14% | - |
| 10.07.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 3,88% | - |
| 09.07.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,37% | - |
| 08.07.2026 | 2,80 | 2,80 | 2,70 | 2,70 | -6,91% | 761,00 |
| 07.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,36% | - |
| 06.07.2026 | 2,98 | 2,98 | 2,97 | 2,97 | 0,17% | 289,00 |
| 03.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,51% | - |
| 02.07.2026 | 2,96 | 2,96 | 2,95 | 2,95 | -2,97% | 1,00 |
| 01.07.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,82% | - |
| 30.06.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 4,62% | - |
| 29.06.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 2,09% | - |
| 26.06.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -2,05% | - |
| 25.06.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -5,95% | - |
| 24.06.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -2,96% | 1.250,00 |
| 23.06.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -2,29% | - |
| 22.06.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -0,61% | - |
| 19.06.2026 | 3,35 | 3,35 | 3,30 | 3,30 | 1,54% | 151,00 |
| 18.06.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -5,11% | - |
| 17.06.2026 | 3,33 | 3,43 | 3,33 | 3,43 | -1,15% | 140,00 |
| 16.06.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 1,46% | - |
| 15.06.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 3,96% | - |
| 12.06.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 8,06% | - |
| 11.06.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -5,15% | - |
| 10.06.2026 | 3,20 | 3,21 | 3,20 | 3,21 | -5,46% | 447,00 |
| 09.06.2026 | 3,39 | 3,39 | 3,39 | 3,39 | -1,74% | - |
| 08.06.2026 | 3,29 | 3,46 | 3,29 | 3,45 | -1,43% | 1.340,00 |
| 05.06.2026 | 3,78 | 3,78 | 3,50 | 3,50 | -6,17% | 400,00 |
| 04.06.2026 | 3,73 | 3,73 | 3,73 | 3,73 | -7,56% | - |
| 03.06.2026 | 4,04 | 4,04 | 4,04 | 4,04 | -1,82% | - |
| 02.06.2026 | 4,02 | 4,11 | 4,02 | 4,11 | 4,45% | 100,00 |
| 01.06.2026 | 3,94 | 3,94 | 3,94 | 3,94 | 3,83% | - |
| 29.05.2026 | 3,79 | 3,79 | 3,79 | 3,79 | 3,41% | - |
| 28.05.2026 | 3,67 | 3,67 | 3,67 | 3,67 | 1,52% | - |
| 27.05.2026 | 3,61 | 3,61 | 3,61 | 3,61 | 2,70% | - |
| 26.05.2026 | 3,52 | 3,52 | 3,52 | 3,52 | -3,30% | 100,00 |
| 25.05.2026 | 3,45 | 3,64 | 3,45 | 3,64 | 6,91% | 500,00 |
| 22.05.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 0,15% | - |
| 21.05.2026 | 3,27 | 3,40 | 3,27 | 3,40 | 5,60% | 78,00 |
| 20.05.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -2,58% | - |
| 19.05.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -4,35% | 500,00 |
| 18.05.2026 | 3,48 | 3,48 | 3,45 | 3,45 | -8,97% | 323,00 |
| 15.05.2026 | 3,77 | 3,79 | 3,77 | 3,79 | -0,92% | 437,00 |
| 14.05.2026 | 3,93 | 3,93 | 3,83 | 3,83 | -4,26% | 350,00 |
| 13.05.2026 | 4,00 | 4,00 | 4,00 | 4,00 | 0,63% | - |
| 12.05.2026 | 3,97 | 3,97 | 3,97 | 3,97 | 1,28% | - |
| 11.05.2026 | 3,77 | 3,92 | 3,77 | 3,92 | 4,26% | 800,00 |
| 08.05.2026 | 3,76 | 3,76 | 3,76 | 3,76 | -2,08% | - |
| 07.05.2026 | 3,90 | 3,97 | 3,84 | 3,84 | -3,03% | 1.405,00 |
| 06.05.2026 | 3,55 | 3,96 | 3,55 | 3,96 | 8,05% | 9.242,00 |
| 05.05.2026 | 3,67 | 3,67 | 3,67 | 3,67 | -2,91% | - |
| 04.05.2026 | 3,78 | 3,78 | 3,78 | 3,78 | 11,03% | - |
| 30.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -2,16% | - |
| 29.04.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -5,18% | - |