10,429$
58,97%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,94 | 11,23 | 7,09 | 10,45 | 59,29% | - |
| 13.10.2025 | 6,80 | 7,10 | 6,30 | 6,56 | 10,62% | 27.691.818,00 |
| 10.10.2025 | 6,80 | 7,17 | 5,93 | 5,93 | -9,47% | 35.739.124,00 |
| 09.10.2025 | 6,87 | 6,90 | 6,46 | 6,55 | 3,80% | 22.978.458,00 |
| 08.10.2025 | 7,22 | 7,25 | 6,28 | 6,31 | -2,92% | 48.088.588,00 |
| 07.10.2025 | 7,23 | 7,98 | 5,96 | 6,50 | 211,00% | 212.412.000,00 |
| 06.10.2025 | 2,10 | 2,21 | 2,09 | 2,09 | 1,90% | 42.424.303,00 |
| 03.10.2025 | 2,10 | 2,14 | 2,05 | 2,05 | -1,87% | - |
| 02.10.2025 | 2,32 | 2,33 | 2,00 | 2,09 | -8,33% | 810.994,00 |
| 01.10.2025 | 2,13 | 2,48 | 2,12 | 2,28 | 8,57% | 1.616.010,00 |
| 30.09.2025 | 2,13 | 2,15 | 2,02 | 2,10 | -1,41% | 457.711,00 |
| 29.09.2025 | 2,07 | 2,14 | 2,05 | 2,13 | 3,40% | 376.101,00 |
| 26.09.2025 | 2,16 | 2,16 | 2,05 | 2,06 | -4,63% | 454.272,00 |
| 25.09.2025 | 2,16 | 2,16 | 2,07 | 2,16 | 1,89% | 403.473,00 |
| 24.09.2025 | 2,10 | 2,15 | 2,07 | 2,12 | 1,92% | 473.722,00 |
| 23.09.2025 | 2,14 | 2,17 | 2,04 | 2,08 | -3,26% | 309.158,00 |
| 22.09.2025 | 2,10 | 2,17 | 2,00 | 2,15 | 6,44% | 608.708,00 |
| 19.09.2025 | 2,07 | 2,08 | 2,00 | 2,02 | -1,46% | 439.424,00 |
| 18.09.2025 | 2,11 | 2,13 | 2,05 | 2,05 | -2,84% | 264.702,00 |
| 17.09.2025 | 2,09 | 2,16 | 2,05 | 2,11 | 0,00% | 458.940,00 |
| 16.09.2025 | 2,12 | 2,14 | 2,04 | 2,11 | -0,94% | 528.747,00 |
| 15.09.2025 | 2,10 | 2,19 | 2,07 | 2,13 | 1,43% | 691.161,00 |
| 12.09.2025 | 2,12 | 2,12 | 2,01 | 2,10 | -1,87% | 399.975,00 |
| 11.09.2025 | 2,00 | 2,16 | 1,99 | 2,14 | 5,94% | 906.646,00 |
| 10.09.2025 | 1,86 | 2,02 | 1,83 | 2,02 | 5,76% | 711.522,00 |
| 09.09.2025 | 1,95 | 1,95 | 1,79 | 1,91 | -4,02% | 559.680,00 |
| 08.09.2025 | 1,88 | 1,99 | 1,78 | 1,99 | 8,15% | 659.474,00 |
| 05.09.2025 | 1,80 | 1,87 | 1,80 | 1,84 | 4,55% | 469.368,00 |
| 04.09.2025 | 1,69 | 1,95 | 1,66 | 1,76 | 7,98% | 1.865.749,00 |
| 03.09.2025 | 1,64 | 1,64 | 1,56 | 1,63 | 0,62% | 519.532,00 |
| 02.09.2025 | 1,69 | 1,73 | 1,62 | 1,62 | -4,14% | 391.445,00 |
| 29.08.2025 | 1,71 | 1,72 | 1,66 | 1,69 | 0,00% | 230.153,00 |
| 28.08.2025 | 1,68 | 1,77 | 1,67 | 1,69 | 1,20% | 475.357,00 |
| 27.08.2025 | 1,65 | 1,68 | 1,60 | 1,67 | 3,09% | 174.733,00 |
| 26.08.2025 | 1,59 | 1,67 | 1,58 | 1,62 | 1,89% | 342.486,00 |
| 25.08.2025 | 1,61 | 1,64 | 1,58 | 1,59 | -0,62% | 169.245,00 |
| 22.08.2025 | 1,66 | 1,70 | 1,60 | 1,60 | -3,03% | 307.785,00 |
| 21.08.2025 | 1,61 | 1,69 | 1,61 | 1,65 | 0,00% | 255.194,00 |
| 20.08.2025 | 1,59 | 1,65 | 1,57 | 1,65 | 3,77% | 341.667,00 |
| 19.08.2025 | 1,62 | 1,64 | 1,56 | 1,59 | -2,45% | 338.735,00 |
| 18.08.2025 | 1,70 | 1,74 | 1,50 | 1,63 | -2,98% | 431.114,00 |
| 15.08.2025 | 1,56 | 1,68 | 1,52 | 1,68 | 7,69% | 988.817,00 |
| 14.08.2025 | 1,59 | 1,60 | 1,54 | 1,56 | -2,50% | 797.484,00 |
| 13.08.2025 | 1,62 | 1,64 | 1,56 | 1,60 | 1,91% | 212.711,00 |
| 12.08.2025 | 1,52 | 1,62 | 1,51 | 1,57 | 2,61% | 470.889,00 |
| 11.08.2025 | 1,53 | 1,60 | 1,51 | 1,53 | 0,66% | 291.438,00 |
| 08.08.2025 | 1,47 | 1,53 | 1,46 | 1,52 | 1,33% | 242.205,00 |
| 07.08.2025 | 1,57 | 1,62 | 1,43 | 1,50 | -4,46% | 486.381,00 |
| 06.08.2025 | 1,59 | 1,61 | 1,56 | 1,57 | -0,63% | 166.028,00 |
| 05.08.2025 | 1,58 | 1,60 | 1,53 | 1,58 | -0,63% | 159.752,00 |
| 04.08.2025 | 1,60 | 1,64 | 1,55 | 1,59 | 0,00% | 128.490,00 |
| 01.08.2025 | 1,57 | 1,61 | 1,51 | 1,59 | 1,27% | 414.912,00 |
| 31.07.2025 | 1,62 | 1,66 | 1,57 | 1,57 | -6,55% | 501.319,00 |
| 30.07.2025 | 1,78 | 1,80 | 1,62 | 1,68 | -6,67% | 665.058,00 |
| 29.07.2025 | 1,82 | 1,83 | 1,68 | 1,80 | -3,23% | 487.979,00 |
| 28.07.2025 | 1,93 | 1,94 | 1,82 | 1,86 | -3,63% | 406.163,00 |
| 25.07.2025 | 1,89 | 1,93 | 1,88 | 1,93 | 1,58% | 201.735,00 |
| 24.07.2025 | 1,99 | 2,00 | 1,88 | 1,90 | -5,00% | 252.195,00 |
| 23.07.2025 | 1,99 | 2,06 | 1,95 | 2,00 | 2,04% | 796.978,00 |
| 22.07.2025 | 1,90 | 1,98 | 1,81 | 1,96 | 1,55% | 776.011,00 |
| 21.07.2025 | 1,89 | 1,94 | 1,87 | 1,93 | 2,12% | 382.043,00 |
| 18.07.2025 | 1,91 | 2,00 | 1,87 | 1,89 | -0,53% | 461.297,00 |
| 17.07.2025 | 2,02 | 2,05 | 1,86 | 1,90 | -2,06% | 853.420,00 |
| 16.07.2025 | 1,97 | 1,97 | 1,82 | 1,94 | 2,11% | 775.731,00 |
| 15.07.2025 | 1,87 | 1,90 | 1,76 | 1,90 | 4,40% | 712.809,00 |
| 14.07.2025 | 1,75 | 2,02 | 1,72 | 1,82 | 7,06% | 2.459.109,00 |
| 11.07.2025 | 1,67 | 1,74 | 1,66 | 1,70 | 1,80% | 564.463,00 |
| 10.07.2025 | 1,55 | 1,74 | 1,52 | 1,67 | 8,44% | 999.472,00 |
| 09.07.2025 | 1,58 | 1,59 | 1,49 | 1,54 | -1,28% | 431.986,00 |
| 08.07.2025 | 1,36 | 1,60 | 1,33 | 1,56 | 16,42% | 1.840.561,00 |
| 07.07.2025 | 1,30 | 1,34 | 1,30 | 1,34 | -0,74% | 237.877,00 |
| 03.07.2025 | 1,36 | 1,38 | 1,31 | 1,35 | -2,17% | 166.591,00 |
| 02.07.2025 | 1,40 | 1,40 | 1,33 | 1,38 | -0,72% | 309.207,00 |
| 01.07.2025 | 1,38 | 1,39 | 1,34 | 1,39 | 2,96% | 273.826,00 |
| 30.06.2025 | 1,48 | 1,48 | 1,35 | 1,35 | -6,25% | 495.250,00 |
| 27.06.2025 | 1,45 | 1,49 | 1,43 | 1,44 | 0,00% | 351.768,00 |
| 26.06.2025 | 1,40 | 1,53 | 1,39 | 1,44 | 2,86% | 530.504,00 |
| 25.06.2025 | 1,41 | 1,42 | 1,38 | 1,40 | 0,36% | 327.171,00 |
| 24.06.2025 | 1,40 | 1,42 | 1,36 | 1,40 | -0,36% | 368.710,00 |
| 23.06.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 2,94% | 391.640,00 |
| 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 |