4,027$
1,45%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.535.735,00 |
| 24.11.2025 | 4,39 | 4,42 | 3,83 | 3,99 | -6,56% | 7.166.567,00 |
| 21.11.2025 | 3,95 | 4,54 | 3,87 | 4,27 | 7,29% | 21.570.731,00 |
| 20.11.2025 | 4,36 | 4,40 | 3,98 | 3,98 | -6,13% | 6.843.045,00 |
| 19.11.2025 | 4,09 | 4,42 | 4,07 | 4,24 | 6,27% | 7.217.378,00 |
| 18.11.2025 | 3,92 | 4,13 | 3,90 | 3,99 | 0,25% | 5.005.814,00 |
| 17.11.2025 | 3,47 | 4,06 | 3,43 | 3,98 | 13,07% | 7.851.850,00 |
| 14.11.2025 | 3,46 | 3,82 | 3,40 | 3,52 | -8,33% | 3.799.768,00 |
| 13.11.2025 | 3,99 | 4,14 | 3,78 | 3,84 | -4,71% | 4.910.129,00 |
| 12.11.2025 | 3,92 | 4,16 | 3,83 | 4,03 | 2,54% | 4.845.059,00 |
| 11.11.2025 | 3,86 | 3,94 | 3,70 | 3,93 | -0,25% | 4.003.327,00 |
| 10.11.2025 | 4,12 | 4,13 | 3,82 | 3,94 | -2,96% | 4.749.258,00 |
| 07.11.2025 | 3,90 | 4,11 | 3,75 | 4,06 | 2,27% | 5.380.885,00 |
| 06.11.2025 | 4,10 | 4,13 | 3,88 | 3,97 | -0,75% | 4.398.932,00 |
| 05.11.2025 | 4,00 | 4,18 | 3,88 | 4,00 | 0,00% | 3.610.275,00 |
| 04.11.2025 | 3,79 | 4,20 | 3,79 | 4,00 | -2,68% | 6.303.637,00 |
| 03.11.2025 | 4,13 | 4,35 | 4,04 | 4,11 | -7,64% | 7.222.791,00 |
| 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 | 5,49 | 6,25 | 5,44 | 5,99 | 15,61% | 17.335.769,00 |
| 23.10.2025 | 5,26 | 5,50 | 5,10 | 5,18 | 0,41% | 7.872.117,00 |
| 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 |
| 14.10.2025 | 8,00 | 11,29 | 7,00 | 10,60 | 61,59% | 151.166.069,00 |
| 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 | 2,09 | 2,21 | 2,09 | 2,09 | 0,48% | 42.424.303,00 |
| 03.10.2025 | 2,12 | 2,16 | 2,03 | 2,08 | -0,48% | 763.386,00 |
| 02.10.2025 | 2,31 | 2,33 | 2,00 | 2,09 | -8,33% | 810.994,00 |
| 01.10.2025 | 2,15 | 2,48 | 2,12 | 2,28 | 8,57% | 1.616.010,00 |
| 30.09.2025 | 2,14 | 2,15 | 2,02 | 2,10 | -1,41% | 457.711,00 |
| 29.09.2025 | 2,08 | 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 | 2,13 | 2,16 | 2,07 | 2,16 | 1,89% | 403.473,00 |
| 24.09.2025 | 2,09 | 2,15 | 2,07 | 2,12 | 1,92% | 473.722,00 |
| 23.09.2025 | 2,13 | 2,17 | 2,04 | 2,08 | -3,26% | 309.158,00 |
| 22.09.2025 | 2,07 | 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 | 2,13 | 2,13 | 2,05 | 2,05 | -2,84% | 264.702,00 |
| 17.09.2025 | 2,10 | 2,16 | 2,05 | 2,11 | 0,00% | 458.940,00 |
| 16.09.2025 | 2,13 | 2,14 | 2,04 | 2,11 | -0,94% | 528.747,00 |
| 15.09.2025 | 2,11 | 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 | 1,90 | 1,99 | 1,78 | 1,99 | 8,15% | 659.849,00 |
| 05.09.2025 | 1,80 | 1,87 | 1,80 | 1,84 | 4,55% | 469.368,00 |
| 04.09.2025 | 1,66 | 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 | 1,67 | 1,77 | 1,67 | 1,69 | 1,20% | 475.357,00 |
| 27.08.2025 | 1,63 | 1,68 | 1,60 | 1,67 | 3,09% | 174.733,00 |
| 26.08.2025 | 1,61 | 1,67 | 1,58 | 1,62 | 1,89% | 342.486,00 |
| 25.08.2025 | 1,60 | 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 | 1,62 | 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 | 1,61 | 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 | 1,61 | 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 | 1,52 | 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 | 1,56 | 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 | 1,58 | 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 | 1,80 | 1,80 | 1,62 | 1,68 | -6,67% | 665.058,00 |
| 29.07.2025 | 1,83 | 1,83 | 1,68 | 1,80 | -3,23% | 487.979,00 |
| 28.07.2025 | 1,94 | 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 | 1,97 | 2,00 | 1,88 | 1,90 | -5,00% | 252.195,00 |
| 23.07.2025 | 1,97 | 2,06 | 1,95 | 2,00 | 2,04% | 796.978,00 |
| 22.07.2025 | 1,92 | 1,98 | 1,81 | 1,96 | 1,55% | 776.011,00 |
| 21.07.2025 | 1,90 | 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 | 1,94 | 1,97 | 1,82 | 1,94 | 2,11% | 775.731,00 |
| 15.07.2025 | 1,86 | 1,90 | 1,76 | 1,90 | 4,40% | 712.809,00 |
| 14.07.2025 | 1,73 | 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 | 1,52 | 1,74 | 1,52 | 1,67 | 8,44% | 999.472,00 |
| 09.07.2025 | 1,59 | 1,59 | 1,49 | 1,54 | -1,28% | 431.986,00 |