3,128$
-2,55%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 3,13 | 3,30 | 3,13 | 3,21 | 2,23% | 1.470.631,00 |
| 13.07.2026 | 3,20 | 3,39 | 3,08 | 3,14 | -2,79% | 4.999.188,00 |
| 10.07.2026 | 3,23 | 3,26 | 3,14 | 3,23 | -0,62% | 845.753,00 |
| 09.07.2026 | 3,14 | 3,27 | 3,12 | 3,25 | 3,50% | 1.864.076,00 |
| 08.07.2026 | 3,11 | 3,22 | 3,03 | 3,14 | -2,79% | 1.444.613,00 |
| 07.07.2026 | 3,34 | 3,34 | 3,16 | 3,23 | -3,87% | 1.494.958,00 |
| 06.07.2026 | 3,48 | 3,50 | 3,33 | 3,36 | -1,47% | 1.809.637,00 |
| 02.07.2026 | 3,50 | 3,66 | 3,35 | 3,41 | 0,00% | 2.341.866,00 |
| 01.07.2026 | 3,51 | 3,56 | 3,39 | 3,41 | -2,85% | 1.048.482,00 |
| 30.06.2026 | 3,55 | 3,59 | 3,47 | 3,51 | -0,85% | 1.057.244,00 |
| 29.06.2026 | 3,40 | 3,60 | 3,30 | 3,54 | 5,36% | 3.069.844,00 |
| 26.06.2026 | 3,29 | 3,41 | 3,26 | 3,36 | 0,60% | 1.115.220,00 |
| 25.06.2026 | 3,38 | 3,42 | 3,24 | 3,34 | 0,30% | 1.713.288,00 |
| 24.06.2026 | 3,50 | 3,55 | 3,27 | 3,33 | -6,46% | 1.926.528,00 |
| 23.06.2026 | 3,58 | 3,68 | 3,51 | 3,56 | -3,78% | 1.275.976,00 |
| 22.06.2026 | 3,80 | 3,83 | 3,67 | 3,70 | -0,05% | 1.555.120,00 |
| 19.06.2026 | 3,80 | 3,81 | 3,69 | 3,70 | -2,33% | - |
| 18.06.2026 | 3,85 | 3,89 | 3,69 | 3,79 | 0,00% | 2.398.567,00 |
| 17.06.2026 | 3,92 | 4,00 | 3,77 | 3,79 | -3,32% | 2.044.691,00 |
| 16.06.2026 | 4,03 | 4,12 | 3,89 | 3,92 | -3,21% | 1.896.781,00 |
| 15.06.2026 | 4,08 | 4,20 | 4,05 | 4,05 | 3,05% | 1.908.317,00 |
| 12.06.2026 | 3,87 | 3,97 | 3,84 | 3,93 | 2,08% | 1.913.843,00 |
| 11.06.2026 | 3,60 | 3,85 | 3,56 | 3,85 | 8,76% | 1.987.386,00 |
| 10.06.2026 | 3,68 | 3,76 | 3,54 | 3,54 | -5,35% | 1.648.329,00 |
| 09.06.2026 | 3,99 | 4,06 | 3,61 | 3,74 | -5,08% | 3.062.999,00 |
| 08.06.2026 | 3,91 | 4,06 | 3,85 | 3,94 | 3,14% | 1.491.906,00 |
| 05.06.2026 | 4,35 | 4,36 | 3,82 | 3,82 | -13,96% | 4.314.847,00 |
| 04.06.2026 | 4,36 | 4,51 | 4,33 | 4,44 | -0,22% | 1.346.244,00 |
| 03.06.2026 | 4,66 | 4,71 | 4,43 | 4,45 | -6,90% | 2.235.245,00 |
| 02.06.2026 | 4,85 | 5,08 | 4,73 | 4,78 | 0,42% | 3.749.056,00 |
| 01.06.2026 | 4,56 | 4,91 | 4,47 | 4,76 | 2,81% | 4.352.096,00 |
| 29.05.2026 | 4,48 | 4,65 | 4,41 | 4,63 | 3,81% | 2.350.861,00 |
| 28.05.2026 | 4,31 | 4,56 | 4,24 | 4,46 | 1,83% | 3.394.145,00 |
| 27.05.2026 | 4,19 | 4,45 | 4,12 | 4,38 | 2,82% | 2.783.927,00 |
| 26.05.2026 | 4,10 | 4,33 | 4,10 | 4,26 | 4,67% | 2.509.651,00 |
| 22.05.2026 | 4,04 | 4,20 | 3,92 | 4,07 | 1,50% | 3.056.620,00 |
| 21.05.2026 | 3,83 | 4,10 | 3,80 | 4,01 | 4,16% | 1.966.431,00 |
| 20.05.2026 | 3,85 | 3,91 | 3,77 | 3,85 | 1,85% | 2.143.772,00 |
| 19.05.2026 | 3,85 | 3,87 | 3,74 | 3,78 | -2,58% | 2.015.098,00 |
| 18.05.2026 | 4,17 | 4,22 | 3,85 | 3,88 | -5,83% | 2.631.354,00 |
| 15.05.2026 | 4,24 | 4,27 | 4,04 | 4,12 | -7,21% | 4.374.465,00 |
| 14.05.2026 | 4,65 | 4,66 | 4,29 | 4,44 | -4,52% | 2.634.971,00 |
| 13.05.2026 | 4,71 | 4,78 | 4,55 | 4,65 | -1,69% | 2.413.088,00 |
| 12.05.2026 | 4,73 | 4,79 | 4,47 | 4,73 | -1,05% | 2.899.242,00 |
| 11.05.2026 | 4,47 | 4,91 | 4,41 | 4,78 | 6,46% | 4.621.322,00 |
| 08.05.2026 | 4,51 | 4,62 | 4,43 | 4,49 | 0,90% | 2.359.936,00 |
| 07.05.2026 | 4,70 | 4,73 | 4,43 | 4,45 | -4,30% | 3.063.967,00 |
| 06.05.2026 | 4,30 | 4,66 | 4,23 | 4,65 | 10,19% | 3.694.049,00 |
| 05.05.2026 | 4,34 | 4,39 | 4,19 | 4,22 | -2,09% | 2.444.205,00 |
| 04.05.2026 | 4,40 | 4,59 | 4,31 | 4,31 | -3,15% | 2.918.384,00 |
| 01.05.2026 | 4,38 | 4,47 | 4,28 | 4,45 | 0,68% | 2.197.527,00 |
| 30.04.2026 | 4,09 | 4,44 | 4,08 | 4,42 | 11,06% | 3.711.610,00 |
| 29.04.2026 | 4,11 | 4,15 | 3,97 | 3,98 | -3,63% | 1.999.085,00 |
| 28.04.2026 | 4,20 | 4,21 | 4,03 | 4,13 | -3,73% | 1.881.630,00 |
| 27.04.2026 | 4,14 | 4,31 | 4,11 | 4,29 | 4,89% | 2.234.057,00 |
| 24.04.2026 | 4,21 | 4,22 | 4,08 | 4,09 | -2,39% | 1.535.523,00 |
| 23.04.2026 | 4,54 | 4,56 | 4,11 | 4,19 | -8,91% | 3.663.858,00 |
| 22.04.2026 | 4,44 | 4,73 | 4,44 | 4,60 | 5,02% | 3.047.620,00 |
| 21.04.2026 | 4,57 | 4,64 | 4,37 | 4,38 | -3,52% | 2.966.639,00 |
| 20.04.2026 | 4,43 | 4,57 | 4,32 | 4,54 | 1,34% | 2.508.417,00 |
| 17.04.2026 | 4,55 | 4,64 | 4,44 | 4,48 | 1,36% | 2.906.122,00 |
| 16.04.2026 | 4,38 | 4,47 | 4,32 | 4,42 | 2,55% | 2.597.047,00 |
| 15.04.2026 | 4,19 | 4,37 | 4,15 | 4,31 | 4,11% | 2.187.123,00 |
| 14.04.2026 | 4,19 | 4,25 | 4,09 | 4,14 | 1,47% | 1.636.115,00 |
| 13.04.2026 | 3,82 | 4,13 | 3,81 | 4,08 | 5,15% | 2.310.717,00 |
| 10.04.2026 | 4,12 | 4,27 | 3,86 | 3,88 | -5,60% | 2.436.349,00 |
| 09.04.2026 | 4,07 | 4,32 | 4,05 | 4,11 | 0,24% | 2.261.752,00 |
| 08.04.2026 | 4,02 | 4,17 | 3,94 | 4,10 | 7,89% | 2.889.456,00 |
| 07.04.2026 | 3,82 | 3,84 | 3,65 | 3,80 | -0,78% | 1.624.842,00 |
| 06.04.2026 | 3,83 | 3,87 | 3,66 | 3,83 | 1,59% | 2.142.842,00 |
| 02.04.2026 | 3,60 | 3,82 | 3,53 | 3,77 | 0,00% | 1.755.260,00 |
| 01.04.2026 | 3,65 | 3,96 | 3,65 | 3,77 | 5,01% | 4.705.863,00 |
| 31.03.2026 | 3,32 | 3,60 | 3,31 | 3,59 | 10,12% | 2.353.175,00 |
| 30.03.2026 | 3,42 | 3,48 | 3,20 | 3,26 | -2,98% | 1.945.299,00 |
| 27.03.2026 | 3,30 | 3,45 | 3,28 | 3,36 | 0,90% | 2.223.137,00 |
| 26.03.2026 | 3,34 | 3,46 | 3,31 | 3,33 | -3,76% | 1.553.014,00 |
| 25.03.2026 | 3,50 | 3,56 | 3,44 | 3,46 | 2,98% | 1.942.246,00 |
| 24.03.2026 | 3,38 | 3,41 | 3,30 | 3,36 | -1,75% | 2.151.120,00 |
| 23.03.2026 | 3,24 | 3,48 | 3,22 | 3,42 | 6,21% | 3.248.096,00 |
| 20.03.2026 | 3,40 | 3,46 | 3,18 | 3,22 | -7,20% | 3.159.485,00 |
| 19.03.2026 | 3,42 | 3,52 | 3,20 | 3,47 | -3,07% | 3.445.176,00 |
| 18.03.2026 | 3,77 | 3,77 | 3,56 | 3,58 | -6,28% | 2.815.231,00 |
| 17.03.2026 | 3,91 | 3,95 | 3,76 | 3,82 | -2,30% | 1.943.151,00 |
| 16.03.2026 | 3,91 | 4,01 | 3,82 | 3,91 | 0,51% | 2.729.083,00 |
| 13.03.2026 | 4,10 | 4,15 | 3,85 | 3,89 | -5,12% | 3.481.659,00 |
| 12.03.2026 | 4,10 | 4,28 | 3,94 | 4,10 | -0,73% | 8.759.234,00 |
| 11.03.2026 | 4,15 | 4,15 | 3,97 | 4,13 | 0,49% | 2.646.659,00 |
| 10.03.2026 | 4,08 | 4,28 | 4,05 | 4,11 | 2,49% | 2.580.110,00 |
| 09.03.2026 | 3,86 | 4,03 | 3,79 | 4,01 | 0,25% | 2.451.023,00 |
| 06.03.2026 | 3,85 | 4,05 | 3,79 | 4,00 | 2,04% | 2.673.996,00 |
| 05.03.2026 | 4,02 | 4,03 | 3,80 | 3,92 | -3,45% | 2.389.030,00 |
| 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 |