8,600€
-5,18%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,33 | 8,85 | 8,26 | 8,57 | -5,51% | 5.579,00 |
| 14.10.2025 | 5,70 | 9,66 | 5,63 | 9,07 | 57,74% | 47.602,00 |
| 13.10.2025 | 5,16 | 6,13 | 5,00 | 5,75 | 6,68% | 10.431,00 |
| 10.10.2025 | 5,67 | 6,13 | 5,33 | 5,39 | -6,42% | 3.912,00 |
| 09.10.2025 | 5,63 | 5,94 | 5,61 | 5,76 | 4,54% | 23.297,00 |
| 08.10.2025 | 5,68 | 6,41 | 5,44 | 5,51 | -4,51% | 17.526,00 |
| 07.10.2025 | 5,75 | 6,83 | 4,57 | 5,77 | 213,59% | 81.460,00 |
| 06.10.2025 | 1,76 | 1,90 | 1,76 | 1,84 | 3,81% | - |
| 03.10.2025 | 1,81 | 1,94 | 1,77 | 1,77 | 3,20% | 1.800,00 |
| 02.10.2025 | 1,95 | 1,98 | 1,71 | 1,72 | -14,55% | 1.000,00 |
| 01.10.2025 | 1,82 | 2,08 | 1,79 | 2,01 | 11,05% | 2.500,00 |
| 30.09.2025 | 1,82 | 1,84 | 1,73 | 1,81 | 2,84% | 5.500,00 |
| 29.09.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -4,09% | - |
| 26.09.2025 | 1,85 | 1,86 | 1,77 | 1,84 | 2,09% | 1.500,00 |
| 25.09.2025 | 1,78 | 1,87 | 1,78 | 1,80 | -1,51% | - |
| 22.09.2025 | 1,72 | 1,85 | 1,66 | 1,83 | 6,10% | - |
| 19.09.2025 | 1,74 | 1,79 | 1,72 | 1,72 | -1,85% | - |
| 18.09.2025 | 1,79 | 1,83 | 1,73 | 1,75 | -0,28% | - |
| 17.09.2025 | 1,78 | 1,80 | 1,70 | 1,76 | -3,03% | - |
| 16.09.2025 | 1,81 | 1,84 | 1,76 | 1,81 | -2,03% | - |
| 15.09.2025 | 1,79 | 1,86 | 1,75 | 1,85 | 1,51% | 500,00 |
| 12.09.2025 | 1,82 | 1,83 | 1,82 | 1,82 | 5,96% | - |
| 11.09.2025 | 1,73 | 1,74 | 1,59 | 1,72 | 6,01% | 100,00 |
| 10.09.2025 | 1,61 | 1,63 | 1,61 | 1,62 | -1,37% | - |
| 09.09.2025 | 1,67 | 1,67 | 1,65 | 1,65 | 4,78% | - |
| 08.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 05.09.2025 | 1,52 | 1,59 | 1,48 | 1,56 | 0,48% | 500,00 |
| 04.09.2025 | 1,40 | 1,67 | 1,38 | 1,55 | 11,89% | 7.800,00 |
| 03.09.2025 | 1,39 | 1,43 | 1,35 | 1,39 | -1,25% | - |
| 02.09.2025 | 1,46 | 1,48 | 1,38 | 1,41 | -4,10% | - |
| 01.09.2025 | 1,45 | 1,49 | 1,44 | 1,47 | 1,91% | 400,00 |
| 29.08.2025 | 1,46 | 1,48 | 1,43 | 1,44 | -1,54% | 300,00 |
| 28.08.2025 | 1,44 | 1,51 | 1,42 | 1,46 | 1,92% | - |
| 27.08.2025 | 1,39 | 1,44 | 1,35 | 1,43 | 1,96% | 1.000,00 |
| 26.08.2025 | 1,37 | 1,43 | 1,35 | 1,41 | 2,74% | - |
| 25.08.2025 | 1,37 | 1,45 | 1,30 | 1,37 | -1,44% | - |
| 22.08.2025 | 1,43 | 1,46 | 1,37 | 1,39 | -3,14% | 3.100,00 |
| 21.08.2025 | 1,42 | 1,46 | 1,37 | 1,43 | 4,18% | 749,00 |
| 20.08.2025 | 1,37 | 1,40 | 1,32 | 1,38 | 0,55% | - |
| 19.08.2025 | 1,39 | 1,41 | 1,35 | 1,37 | -2,50% | - |
| 18.08.2025 | 1,45 | 1,47 | 1,35 | 1,40 | -0,88% | - |
| 15.08.2025 | 1,34 | 1,43 | 1,29 | 1,42 | 8,22% | 8.841,00 |
| 14.08.2025 | 1,38 | 1,38 | 1,30 | 1,31 | -2,97% | - |
| 13.08.2025 | 1,35 | 1,41 | 1,34 | 1,35 | -0,74% | 2.900,00 |
| 12.08.2025 | 1,32 | 1,38 | 1,28 | 1,36 | 3,23% | - |
| 11.08.2025 | 1,30 | 1,38 | 1,26 | 1,32 | 0,96% | 350,00 |
| 08.08.2025 | 1,29 | 1,31 | 1,26 | 1,30 | 2,76% | - |
| 07.08.2025 | 1,34 | 1,38 | 1,24 | 1,27 | -5,41% | 1.500,00 |
| 06.08.2025 | 1,35 | 1,41 | 1,34 | 1,34 | -0,74% | - |
| 05.08.2025 | 1,34 | 1,39 | 1,33 | 1,35 | 0,00% | 1.140,00 |
| 04.08.2025 | 1,36 | 1,41 | 1,33 | 1,35 | -0,92% | - |
| 01.08.2025 | 1,38 | 1,39 | 1,32 | 1,36 | -1,09% | - |
| 31.07.2025 | 1,55 | 1,55 | 1,31 | 1,38 | -5,49% | 7.000,00 |
| 30.07.2025 | 1,55 | 1,59 | 1,41 | 1,46 | -5,97% | 1.500,00 |
| 29.07.2025 | 1,60 | 1,66 | 1,46 | 1,55 | -2,82% | 9.100,00 |
| 28.07.2025 | 1,64 | 1,67 | 1,57 | 1,60 | -2,60% | 3.270,00 |
| 25.07.2025 | 1,61 | 1,64 | 1,59 | 1,64 | 1,55% | - |
| 24.07.2025 | 1,67 | 1,70 | 1,61 | 1,61 | -3,15% | 1.000,00 |
| 23.07.2025 | 1,67 | 1,75 | 1,64 | 1,67 | -0,60% | 1.400,00 |
| 22.07.2025 | 1,64 | 1,68 | 1,55 | 1,68 | 2,13% | 7.650,00 |
| 21.07.2025 | 1,64 | 1,65 | 1,60 | 1,64 | 1,23% | 650,00 |
| 18.07.2025 | 1,64 | 1,74 | 1,62 | 1,62 | -0,92% | 15.700,00 |
| 17.07.2025 | 1,60 | 1,87 | 1,60 | 1,64 | 0,00% | 21.850,00 |
| 16.07.2025 | 1,63 | 1,85 | 0,00 | 1,64 | 0,31% | 34.445,00 |
| 15.07.2025 | 1,57 | 1,63 | 1,49 | 1,63 | 5,16% | 842,00 |
| 14.07.2025 | 1,46 | 1,73 | 1,45 | 1,55 | 6,35% | 4.685,00 |
| 11.07.2025 | 1,42 | 1,49 | 1,39 | 1,46 | 2,28% | - |
| 10.07.2025 | 1,29 | 1,50 | 1,29 | 1,43 | 10,47% | 1.030,00 |
| 09.07.2025 | 1,33 | 1,35 | 1,27 | 1,29 | -3,19% | 2.000,00 |
| 08.07.2025 | 1,13 | 1,36 | 1,13 | 1,33 | 18,18% | 4.000,00 |
| 07.07.2025 | 1,13 | 1,14 | 1,04 | 1,13 | -0,44% | - |
| 04.07.2025 | 1,25 | 1,25 | 1,13 | 1,13 | -3,41% | - |
| 03.07.2025 | 1,17 | 1,18 | 1,15 | 1,17 | 1,52% | - |
| 02.07.2025 | 1,16 | 1,20 | 1,13 | 1,16 | -0,65% | - |
| 01.07.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,22% | - |
| 30.06.2025 | 1,24 | 1,25 | 1,15 | 1,16 | -6,26% | - |
| 27.06.2025 | 1,24 | 1,28 | 1,23 | 1,24 | -0,40% | - |
| 26.06.2025 | 1,19 | 1,30 | 1,19 | 1,24 | 4,41% | - |
| 25.06.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -1,04% | - |
| 24.06.2025 | 1,21 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 23.06.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -0,21% | - |
| 20.06.2025 | 1,18 | 1,23 | 1,17 | 1,21 | 2,34% | - |
| 19.06.2025 | 1,22 | 1,24 | 1,17 | 1,18 | -4,07% | - |
| 18.06.2025 | 1,17 | 1,26 | 1,15 | 1,23 | 5,36% | - |
| 17.06.2025 | 1,12 | 1,18 | 1,10 | 1,17 | 3,10% | - |
| 16.06.2025 | 1,07 | 1,13 | 1,06 | 1,13 | 0,44% | - |
| 13.06.2025 | 1,09 | 1,13 | 1,07 | 1,13 | 3,69% | - |
| 12.06.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -3,98% | - |
| 11.06.2025 | 1,12 | 1,14 | 1,10 | 1,13 | 0,44% | - |
| 10.06.2025 | 1,17 | 1,20 | 1,11 | 1,13 | -3,85% | - |
| 09.06.2025 | 1,17 | 1,22 | 1,15 | 1,17 | -1,47% | - |
| 06.06.2025 | 1,14 | 1,20 | 1,14 | 1,19 | 4,17% | - |
| 05.06.2025 | 1,13 | 1,18 | 1,13 | 1,14 | 0,44% | 1.900,00 |
| 04.06.2025 | 1,15 | 1,15 | 1,11 | 1,14 | -1,30% | - |
| 03.06.2025 | 1,07 | 1,15 | 1,04 | 1,15 | 7,98% | 1.500,00 |
| 02.06.2025 | 1,04 | 1,12 | 1,04 | 1,07 | 2,16% | - |
| 30.05.2025 | 1,09 | 1,10 | 1,04 | 1,04 | -4,14% | - |
| 29.05.2025 | 1,13 | 1,15 | 1,08 | 1,09 | -4,61% | 1.000,00 |
| 28.05.2025 | 1,18 | 1,20 | 1,13 | 1,14 | -3,59% | 500,00 |
| 27.05.2025 | 1,10 | 1,18 | 1,09 | 1,18 | 7,50% | 133,00 |