1,403$
3,15%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 3,16% | - |
| 20.06.2025 | 1,41 | 1,43 | 1,36 | 1,36 | -2,86% | 357.345,00 |
| 18.06.2025 | 1,33 | 1,44 | 1,32 | 1,40 | 3,70% | 753.170,00 |
| 17.06.2025 | 1,29 | 1,36 | 1,28 | 1,35 | 5,47% | 466.673,00 |
| 16.06.2025 | 1,24 | 1,31 | 1,22 | 1,28 | 2,40% | 380.697,00 |
| 13.06.2025 | 1,29 | 1,29 | 1,23 | 1,25 | -2,34% | 204.449,00 |
| 12.06.2025 | 1,29 | 1,30 | 1,25 | 1,28 | 0,00% | 152.518,00 |
| 11.06.2025 | 1,29 | 1,31 | 1,28 | 1,28 | -0,78% | 146.993,00 |
| 10.06.2025 | 1,33 | 1,33 | 1,27 | 1,29 | -3,01% | 265.563,00 |
| 09.06.2025 | 1,35 | 1,36 | 1,31 | 1,33 | 0,00% | 218.047,00 |
| 06.06.2025 | 1,33 | 1,36 | 1,30 | 1,33 | 0,76% | 342.371,00 |
| 05.06.2025 | 1,35 | 1,37 | 1,30 | 1,32 | 1,54% | 247.297,00 |
| 04.06.2025 | 1,27 | 1,32 | 1,27 | 1,30 | 0,78% | 269.816,00 |
| 03.06.2025 | 1,28 | 1,30 | 1,20 | 1,29 | 4,88% | 423.852,00 |
| 02.06.2025 | 1,23 | 1,29 | 1,19 | 1,23 | 3,36% | 864.676,00 |
| 30.05.2025 | 1,25 | 1,26 | 1,17 | 1,19 | -4,03% | 302.712,00 |
| 29.05.2025 | 1,29 | 1,30 | 1,21 | 1,24 | -1,59% | 287.858,00 |
| 28.05.2025 | 1,37 | 1,37 | 1,26 | 1,26 | -5,97% | 203.063,00 |
| 27.05.2025 | 1,26 | 1,35 | 1,24 | 1,34 | 6,35% | 571.166,00 |
| 23.05.2025 | 1,26 | 1,29 | 1,24 | 1,26 | -0,79% | 243.860,00 |
| 22.05.2025 | 1,26 | 1,27 | 1,23 | 1,27 | -0,78% | 174.466,00 |
| 21.05.2025 | 1,30 | 1,33 | 1,26 | 1,28 | -1,54% | 152.117,00 |
| 20.05.2025 | 1,38 | 1,38 | 1,22 | 1,30 | -2,26% | 397.956,00 |
| 19.05.2025 | 1,16 | 1,39 | 1,15 | 1,33 | 13,68% | 727.592,00 |
| 16.05.2025 | 1,26 | 1,28 | 1,13 | 1,17 | -5,65% | 7.053.299,00 |
| 15.05.2025 | 1,32 | 1,34 | 1,21 | 1,24 | -8,15% | 1.289.963,00 |
| 14.05.2025 | 1,38 | 1,38 | 1,28 | 1,35 | -1,46% | 888.875,00 |
| 13.05.2025 | 1,43 | 1,45 | 1,36 | 1,37 | -4,20% | 437.401,00 |
| 12.05.2025 | 1,58 | 1,60 | 1,41 | 1,43 | -10,63% | 604.041,00 |
| 09.05.2025 | 1,65 | 1,65 | 1,57 | 1,60 | -1,84% | 184.018,00 |
| 08.05.2025 | 1,63 | 1,66 | 1,60 | 1,63 | 1,87% | 188.001,00 |
| 07.05.2025 | 1,66 | 1,67 | 1,60 | 1,60 | -3,61% | 122.121,00 |
| 06.05.2025 | 1,63 | 1,67 | 1,60 | 1,66 | 0,61% | 519.628,00 |
| 05.05.2025 | 1,70 | 1,70 | 1,61 | 1,65 | -0,60% | 210.052,00 |
| 02.05.2025 | 1,64 | 1,68 | 1,62 | 1,66 | 3,11% | 249.864,00 |
| 01.05.2025 | 1,71 | 1,73 | 1,59 | 1,61 | -5,29% | 301.601,00 |
| 30.04.2025 | 1,65 | 1,73 | 1,60 | 1,70 | 1,19% | 407.875,00 |
| 29.04.2025 | 1,72 | 1,74 | 1,65 | 1,68 | -1,75% | 470.532,00 |
| 28.04.2025 | 1,70 | 1,74 | 1,68 | 1,71 | 1,18% | 592.404,00 |
| 25.04.2025 | 1,70 | 1,72 | 1,63 | 1,69 | 1,20% | 1.070.302,00 |
| 24.04.2025 | 1,43 | 1,73 | 1,43 | 1,67 | 24,30% | 1.720.885,00 |
| 23.04.2025 | 1,35 | 1,46 | 1,34 | 1,34 | 1,78% | 1.629.258,00 |
| 22.04.2025 | 1,33 | 1,35 | 1,24 | 1,32 | -0,75% | 190.380,00 |
| 21.04.2025 | 1,40 | 1,41 | 1,30 | 1,33 | -5,67% | 233.341,00 |
| 17.04.2025 | 1,55 | 1,55 | 1,39 | 1,41 | -10,76% | 473.400,00 |
| 16.04.2025 | 1,44 | 1,58 | 1,42 | 1,58 | 10,49% | 579.230,00 |
| 15.04.2025 | 1,47 | 1,49 | 1,43 | 1,43 | -4,03% | 173.156,00 |
| 14.04.2025 | 1,56 | 1,60 | 1,46 | 1,49 | 2,05% | 355.222,00 |
| 11.04.2025 | 1,36 | 1,50 | 1,35 | 1,46 | 10,61% | 429.059,00 |
| 10.04.2025 | 1,29 | 1,36 | 1,27 | 1,32 | 2,33% | 272.894,00 |
| 09.04.2025 | 1,15 | 1,34 | 1,15 | 1,29 | 8,40% | 595.546,00 |
| 08.04.2025 | 1,49 | 1,49 | 1,19 | 1,19 | -11,85% | 574.375,00 |
| 07.04.2025 | 1,33 | 1,53 | 1,30 | 1,35 | -4,93% | 694.297,00 |
| 04.04.2025 | 1,56 | 1,56 | 1,32 | 1,42 | -10,13% | 1.139.055,00 |
| 03.04.2025 | 1,50 | 1,61 | 1,43 | 1,58 | 1,28% | 642.361,00 |
| 02.04.2025 | 1,55 | 1,57 | 1,54 | 1,56 | -1,89% | 231.109,00 |
| 01.04.2025 | 1,54 | 1,62 | 1,54 | 1,59 | 2,58% | 438.160,00 |
| 31.03.2025 | 1,57 | 1,61 | 1,51 | 1,55 | -4,32% | 592.473,00 |
| 28.03.2025 | 1,70 | 1,73 | 1,58 | 1,62 | -3,57% | 416.797,00 |
| 27.03.2025 | 1,80 | 1,82 | 1,65 | 1,68 | -6,15% | 369.896,00 |
| 26.03.2025 | 1,84 | 1,89 | 1,72 | 1,79 | -2,19% | 357.946,00 |
| 25.03.2025 | 2,00 | 2,04 | 1,83 | 1,83 | -8,04% | 764.354,00 |
| 24.03.2025 | 1,82 | 2,09 | 1,82 | 1,99 | 11,17% | 1.933.043,00 |
| 21.03.2025 | 1,69 | 1,85 | 1,63 | 1,79 | 10,49% | 2.459.984,00 |
| 20.03.2025 | 1,61 | 1,63 | 1,56 | 1,62 | 0,62% | 341.133,00 |
| 19.03.2025 | 1,58 | 1,63 | 1,55 | 1,61 | 1,90% | 196.594,00 |
| 18.03.2025 | 1,60 | 1,60 | 1,54 | 1,58 | -0,63% | 261.581,00 |
| 17.03.2025 | 1,56 | 1,62 | 1,54 | 1,59 | 0,00% | 247.117,00 |
| 14.03.2025 | 1,52 | 1,60 | 1,47 | 1,59 | 6,00% | 467.495,00 |
| 13.03.2025 | 1,49 | 1,53 | 1,41 | 1,50 | 0,00% | 352.576,00 |
| 12.03.2025 | 1,36 | 1,50 | 1,35 | 1,50 | 11,94% | 401.739,00 |
| 11.03.2025 | 1,25 | 1,35 | 1,19 | 1,34 | 7,20% | 280.556,00 |
| 10.03.2025 | 1,29 | 1,30 | 1,23 | 1,25 | -2,34% | 251.246,00 |
| 07.03.2025 | 1,35 | 1,35 | 1,26 | 1,28 | -4,48% | 125.692,00 |
| 06.03.2025 | 1,36 | 1,38 | 1,31 | 1,34 | -0,74% | 84.817,00 |
| 05.03.2025 | 1,33 | 1,35 | 1,32 | 1,35 | 3,05% | 179.771,00 |
| 04.03.2025 | 1,31 | 1,33 | 1,25 | 1,31 | -2,24% | 296.780,00 |
| 03.03.2025 | 1,42 | 1,43 | 1,31 | 1,34 | -6,29% | 193.713,00 |
| 28.02.2025 | 1,42 | 1,45 | 1,39 | 1,43 | 0,70% | 173.093,00 |
| 27.02.2025 | 1,48 | 1,57 | 1,42 | 1,42 | -4,05% | 561.777,00 |
| 26.02.2025 | 1,43 | 1,50 | 1,36 | 1,48 | 13,85% | 419.836,00 |
| 25.02.2025 | 1,48 | 1,48 | 1,30 | 1,30 | -12,16% | 581.598,00 |
| 24.02.2025 | 1,70 | 1,70 | 1,45 | 1,48 | -11,90% | 764.362,00 |
| 21.02.2025 | 1,49 | 1,76 | 1,42 | 1,68 | 12,75% | 6.615.589,00 |
| 20.02.2025 | 1,41 | 1,58 | 1,40 | 1,49 | 6,43% | 1.736.668,00 |
| 19.02.2025 | 1,34 | 1,45 | 1,34 | 1,40 | 6,06% | 931.054,00 |
| 18.02.2025 | 1,35 | 1,46 | 1,32 | 1,32 | -1,98% | 703.249,00 |
| 17.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,25% | - |
| 14.02.2025 | 1,28 | 1,35 | 1,25 | 1,35 | 8,00% | 714.547,00 |
| 13.02.2025 | 1,26 | 1,28 | 1,24 | 1,25 | 0,81% | 198.377,00 |
| 12.02.2025 | 1,24 | 1,28 | 1,24 | 1,24 | -1,59% | 134.158,00 |
| 11.02.2025 | 1,30 | 1,31 | 1,24 | 1,26 | -1,56% | 188.664,00 |
| 10.02.2025 | 1,29 | 1,32 | 1,27 | 1,28 | 0,00% | 173.423,00 |
| 07.02.2025 | 1,30 | 1,32 | 1,26 | 1,28 | -2,29% | 140.618,00 |
| 06.02.2025 | 1,32 | 1,34 | 1,28 | 1,31 | 0,00% | 137.483,00 |
| 05.02.2025 | 1,37 | 1,37 | 1,29 | 1,31 | -2,96% | 297.685,00 |
| 04.02.2025 | 1,37 | 1,38 | 1,32 | 1,35 | 2,27% | 316.589,00 |
| 03.02.2025 | 1,24 | 1,33 | 1,22 | 1,32 | 5,60% | 221.964,00 |
| 31.01.2025 | 1,27 | 1,31 | 1,25 | 1,25 | 0,81% | 181.523,00 |
| 30.01.2025 | 1,24 | 1,29 | 1,22 | 1,24 | 0,81% | 129.250,00 |