4,006$
0,15%
Echtzeit-Aktienkurs Trilogy Metals
Bid:
Ask:
Aktienkurse zur Trilogy Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,87 | 4,03 | 3,79 | 4,01 | 0,25% | 74.724,00 |
| 06.03.2026 | 3,85 | 4,05 | 3,79 | 4,00 | 2,04% | 74.724,00 |
| 05.03.2026 | 4,03 | 4,03 | 3,80 | 3,92 | -3,45% | 74.724,00 |
| 04.03.2026 | 4,13 | 4,15 | 4,00 | 4,06 | -0,25% | 1.637.464,00 |
| 03.03.2026 | 4,29 | 4,29 | 3,86 | 4,07 | -10,15% | 5.064.550,00 |
| 02.03.2026 | 4,25 | 4,56 | 4,21 | 4,53 | 2,26% | 3.264.865,00 |
| 27.02.2026 | 4,41 | 4,46 | 4,26 | 4,43 | -0,89% | 2.505.167,00 |
| 26.02.2026 | 4,40 | 4,48 | 4,24 | 4,47 | 2,29% | 2.362.804,00 |
| 25.02.2026 | 4,44 | 4,55 | 4,33 | 4,37 | -0,23% | 3.376.092,00 |
| 24.02.2026 | 3,93 | 4,38 | 3,88 | 4,38 | 9,23% | 4.223.641,00 |
| 23.02.2026 | 3,79 | 4,05 | 3,66 | 4,01 | 2,56% | 6.149.916,00 |
| 20.02.2026 | 3,73 | 3,91 | 3,55 | 3,91 | 6,83% | 19.162.287,00 |
| 19.02.2026 | 3,62 | 3,67 | 3,42 | 3,66 | -2,92% | 5.781.352,00 |
| 18.02.2026 | 3,77 | 3,90 | 3,65 | 3,77 | 2,17% | 7.052.431,00 |
| 17.02.2026 | 3,98 | 4,03 | 3,56 | 3,69 | -12,56% | 7.219.040,00 |
| 13.02.2026 | 4,20 | 4,45 | 4,17 | 4,22 | -1,40% | 2.649.256,00 |
| 12.02.2026 | 4,59 | 4,59 | 4,21 | 4,28 | -6,55% | 3.260.982,00 |
| 11.02.2026 | 4,63 | 4,78 | 4,40 | 4,58 | 0,66% | 3.064.897,00 |
| 10.02.2026 | 4,71 | 4,73 | 4,53 | 4,55 | -4,21% | 2.212.710,00 |
| 09.02.2026 | 4,68 | 4,79 | 4,48 | 4,75 | 1,71% | 3.208.812,00 |
| 06.02.2026 | 4,77 | 4,83 | 4,53 | 4,67 | 3,55% | 3.439.056,00 |
| 05.02.2026 | 4,91 | 5,01 | 4,46 | 4,51 | -12,26% | 4.861.077,00 |
| 04.02.2026 | 5,92 | 5,92 | 4,95 | 5,14 | -10,14% | 6.101.814,00 |
| 03.02.2026 | 5,22 | 5,75 | 5,08 | 5,72 | 15,79% | 7.468.397,00 |
| 02.02.2026 | 5,22 | 5,39 | 4,93 | 4,94 | -1,98% | 4.453.980,00 |
| 30.01.2026 | 5,61 | 5,84 | 5,01 | 5,04 | -16,14% | 8.534.911,00 |
| 29.01.2026 | 6,67 | 6,82 | 5,93 | 6,01 | -12,65% | 10.771.408,00 |
| 28.01.2026 | 7,00 | 7,25 | 6,75 | 6,88 | -0,15% | 12.529.502,00 |
| 27.01.2026 | 6,62 | 6,95 | 5,87 | 6,89 | 5,67% | 13.629.555,00 |
| 26.01.2026 | 7,15 | 7,15 | 6,41 | 6,52 | 4,99% | 19.770.029,00 |
| 23.01.2026 | 5,88 | 6,33 | 5,73 | 6,21 | 7,25% | 5.727.241,00 |
| 22.01.2026 | 5,54 | 5,99 | 5,50 | 5,79 | 5,66% | 5.501.153,00 |
| 21.01.2026 | 5,80 | 5,89 | 5,36 | 5,48 | -4,36% | 4.833.805,00 |
| 20.01.2026 | 5,58 | 5,87 | 5,54 | 5,73 | 5,36% | 5.868.812,00 |
| 19.01.2026 | 5,35 | 5,50 | 5,31 | 5,44 | -1,29% | - |
| 16.01.2026 | 5,64 | 5,64 | 5,32 | 5,51 | -2,65% | 3.571.462,00 |
| 15.01.2026 | 5,85 | 5,88 | 5,44 | 5,66 | 0,53% | 3.520.693,00 |
| 14.01.2026 | 5,27 | 5,70 | 5,14 | 5,63 | 8,06% | 5.485.835,00 |
| 13.01.2026 | 5,45 | 5,49 | 5,12 | 5,21 | -1,70% | 2.768.062,00 |
| 12.01.2026 | 5,49 | 5,59 | 5,22 | 5,30 | 2,51% | 4.092.726,00 |
| 09.01.2026 | 5,17 | 5,25 | 5,01 | 5,17 | 1,57% | 2.892.971,00 |
| 08.01.2026 | 5,02 | 5,12 | 4,88 | 5,09 | -0,39% | 3.076.073,00 |
| 07.01.2026 | 5,08 | 5,43 | 5,03 | 5,11 | 0,59% | 6.684.173,00 |
| 06.01.2026 | 4,87 | 5,09 | 4,74 | 5,08 | 5,83% | 4.747.447,00 |
| 05.01.2026 | 4,67 | 4,96 | 4,63 | 4,80 | 4,58% | 4.326.992,00 |
| 02.01.2026 | 4,38 | 4,60 | 4,37 | 4,59 | 6,50% | 2.639.851,00 |
| 31.12.2025 | 4,26 | 4,43 | 4,23 | 4,31 | 0,00% | 2.852.698,00 |
| 30.12.2025 | 4,47 | 4,50 | 4,27 | 4,31 | -3,36% | 4.229.316,00 |
| 29.12.2025 | 4,54 | 4,69 | 4,35 | 4,46 | -4,09% | 3.013.301,00 |
| 26.12.2025 | 4,95 | 4,95 | 4,60 | 4,65 | -5,30% | 2.102.735,00 |
| 24.12.2025 | 4,84 | 4,96 | 4,74 | 4,91 | 1,45% | 2.494.844,00 |
| 23.12.2025 | 4,76 | 4,93 | 4,68 | 4,84 | 1,04% | 2.873.100,00 |
| 22.12.2025 | 4,74 | 4,92 | 4,63 | 4,79 | 3,01% | 3.711.045,00 |
| 19.12.2025 | 4,45 | 4,77 | 4,43 | 4,65 | 4,49% | 3.657.784,00 |
| 18.12.2025 | 4,43 | 4,71 | 4,38 | 4,45 | 3,01% | 3.110.112,00 |
| 17.12.2025 | 4,45 | 4,78 | 4,28 | 4,32 | -2,26% | 3.587.648,00 |
| 16.12.2025 | 4,34 | 4,57 | 4,33 | 4,42 | -0,67% | 2.272.641,00 |
| 15.12.2025 | 4,71 | 4,81 | 4,36 | 4,45 | -4,51% | 2.904.690,00 |
| 12.12.2025 | 4,81 | 4,86 | 4,58 | 4,66 | -3,32% | 3.097.884,00 |
| 11.12.2025 | 4,48 | 4,84 | 4,39 | 4,82 | 6,87% | 4.166.200,00 |
| 10.12.2025 | 4,49 | 4,56 | 4,33 | 4,51 | 0,22% | 2.947.240,00 |
| 09.12.2025 | 4,40 | 4,68 | 4,30 | 4,50 | 0,00% | 2.807.877,00 |
| 08.12.2025 | 4,66 | 4,70 | 4,34 | 4,50 | -3,43% | 3.105.634,00 |
| 05.12.2025 | 4,95 | 4,99 | 4,61 | 4,66 | -0,85% | 4.680.983,00 |
| 04.12.2025 | 4,47 | 4,77 | 4,42 | 4,70 | 3,75% | 3.707.654,00 |
| 03.12.2025 | 4,56 | 4,56 | 4,33 | 4,53 | -0,88% | 3.165.707,00 |
| 02.12.2025 | 4,49 | 4,62 | 4,21 | 4,57 | 2,47% | 4.023.143,00 |
| 01.12.2025 | 4,24 | 4,48 | 4,13 | 4,46 | 4,21% | 3.848.484,00 |
| 28.11.2025 | 4,07 | 4,31 | 4,04 | 4,28 | 7,81% | 2.895.773,00 |
| 26.11.2025 | 3,99 | 4,04 | 3,90 | 3,97 | -0,75% | 2.880.438,00 |
| 25.11.2025 | 3,95 | 4,03 | 3,83 | 4,00 | 0,25% | 2.524.528,00 |
| 24.11.2025 | 4,39 | 4,42 | 3,83 | 3,99 | -6,56% | 7.095.305,00 |
| 21.11.2025 | 3,95 | 4,54 | 3,87 | 4,27 | 7,29% | 21.532.198,00 |
| 20.11.2025 | 4,36 | 4,40 | 3,98 | 3,98 | -6,13% | 6.784.393,00 |
| 19.11.2025 | 4,09 | 4,42 | 4,07 | 4,24 | 6,27% | 7.137.519,00 |
| 18.11.2025 | 3,92 | 4,13 | 3,90 | 3,99 | 0,25% | 4.964.812,00 |
| 17.11.2025 | 3,47 | 4,06 | 3,43 | 3,98 | 13,07% | 7.796.723,00 |
| 14.11.2025 | 3,40 | 3,82 | 3,40 | 3,52 | -8,33% | 3.756.987,00 |
| 13.11.2025 | 3,98 | 4,14 | 3,78 | 3,84 | -4,71% | 4.680.507,00 |
| 12.11.2025 | 3,92 | 4,16 | 3,83 | 4,03 | 2,54% | 4.799.502,00 |
| 11.11.2025 | 3,86 | 3,94 | 3,70 | 3,93 | -0,25% | 3.981.268,00 |
| 10.11.2025 | 4,13 | 4,13 | 3,82 | 3,94 | -2,96% | 4.696.696,00 |
| 07.11.2025 | 3,90 | 4,11 | 3,75 | 4,06 | 2,27% | 5.173.294,00 |
| 06.11.2025 | 4,10 | 4,13 | 3,88 | 3,97 | -0,75% | 4.298.902,00 |
| 05.11.2025 | 4,00 | 4,18 | 3,88 | 4,00 | 0,00% | 3.548.126,00 |
| 04.11.2025 | 3,79 | 4,20 | 3,79 | 4,00 | -2,68% | 6.214.271,00 |
| 03.11.2025 | 4,13 | 4,35 | 4,04 | 4,11 | -7,64% | 7.057.687,00 |
| 31.10.2025 | 4,77 | 4,79 | 4,35 | 4,45 | -6,90% | 6.634.848,00 |
| 30.10.2025 | 4,92 | 4,97 | 4,60 | 4,78 | 0,84% | 7.268.926,00 |
| 29.10.2025 | 4,81 | 4,88 | 4,58 | 4,74 | -3,46% | 6.645.007,00 |
| 28.10.2025 | 4,90 | 5,10 | 4,70 | 4,91 | -1,60% | 8.244.144,00 |
| 27.10.2025 | 5,42 | 5,46 | 4,84 | 4,99 | -16,69% | 14.188.227,00 |
| 24.10.2025 | 5,50 | 6,25 | 5,44 | 5,99 | 15,61% | 17.095.831,00 |
| 23.10.2025 | 5,26 | 5,50 | 5,10 | 5,18 | 0,41% | - |
| 22.10.2025 | 5,16 | 5,55 | 4,72 | 5,16 | -7,19% | 13.813.630,00 |
| 21.10.2025 | 6,00 | 6,06 | 5,54 | 5,56 | -9,74% | 11.653.304,00 |
| 20.10.2025 | 6,83 | 6,84 | 6,00 | 6,16 | -4,85% | 15.246.193,00 |
| 17.10.2025 | 6,63 | 7,22 | 6,38 | 6,47 | -8,82% | - |
| 16.10.2025 | 8,85 | 9,02 | 7,01 | 7,10 | -16,08% | 31.134.915,00 |
| 15.10.2025 | 9,94 | 10,00 | 7,81 | 8,46 | -20,19% | 44.723.035,00 |