3,800€
2,70%
Echtzeit-Aktienkurs Trilogy Metals
Bid:
Ask:
Aktienkurse zur Trilogy Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 3,74 | 4,01 | 3,70 | 3,84 | 3,78% | 198,00 |
| 17.12.2025 | 3,78 | 4,07 | 3,68 | 3,70 | -0,67% | - |
| 16.12.2025 | 3,79 | 3,88 | 3,66 | 3,73 | -2,87% | 60,00 |
| 15.12.2025 | 3,98 | 4,18 | 3,71 | 3,84 | -6,00% | 1.500,00 |
| 12.12.2025 | 4,07 | 4,14 | 3,91 | 4,08 | 2,51% | 22.746,00 |
| 11.12.2025 | 3,85 | 4,06 | 3,75 | 3,98 | 2,18% | 21.012,00 |
| 10.12.2025 | 3,87 | 3,90 | 3,87 | 3,90 | -1,52% | - |
| 09.12.2025 | 3,87 | 4,03 | 3,70 | 3,96 | 1,93% | - |
| 08.12.2025 | 4,04 | 4,10 | 3,74 | 3,88 | -4,20% | 520,00 |
| 05.12.2025 | 4,04 | 4,29 | 4,01 | 4,05 | 1,12% | 1.112,00 |
| 04.12.2025 | 3,80 | 4,05 | 3,78 | 4,01 | 4,30% | 6.074,00 |
| 03.12.2025 | 3,92 | 3,94 | 3,70 | 3,84 | -0,65% | 10.527,00 |
| 02.12.2025 | 3,90 | 3,98 | 3,63 | 3,87 | 2,11% | - |
| 01.12.2025 | 3,69 | 3,86 | 3,56 | 3,79 | 3,56% | 2.130,00 |
| 28.11.2025 | 3,48 | 3,72 | 3,46 | 3,66 | 5,48% | 650,00 |
| 27.11.2025 | 3,46 | 3,52 | 3,42 | 3,47 | 1,46% | 184,00 |
| 26.11.2025 | 3,46 | 3,49 | 3,37 | 3,42 | -0,44% | 1.093,00 |
| 25.11.2025 | 3,46 | 3,50 | 3,41 | 3,43 | -8,29% | - |
| 24.11.2025 | 3,73 | 3,78 | 3,72 | 3,74 | -0,40% | - |
| 21.11.2025 | 3,43 | 3,79 | 3,25 | 3,76 | 4,31% | - |
| 20.11.2025 | 3,67 | 3,90 | 3,56 | 3,60 | -1,23% | 2.357,00 |
| 19.11.2025 | 3,46 | 3,81 | 3,42 | 3,65 | 5,04% | 120,00 |
| 18.11.2025 | 3,39 | 3,56 | 3,31 | 3,47 | 0,14% | 150,00 |
| 17.11.2025 | 3,04 | 3,49 | 2,97 | 3,47 | 8,62% | 10.033,00 |
| 14.11.2025 | 3,17 | 3,27 | 2,87 | 3,19 | -3,04% | 3.152,00 |
| 13.11.2025 | 3,46 | 3,56 | 3,25 | 3,29 | -3,24% | 955,00 |
| 12.11.2025 | 3,39 | 3,59 | 3,31 | 3,40 | 1,49% | 1.190,00 |
| 11.11.2025 | 3,45 | 3,45 | 3,20 | 3,35 | -1,62% | 43,00 |
| 10.11.2025 | 3,51 | 3,97 | 3,31 | 3,41 | 2,56% | 9.453,00 |
| 07.11.2025 | 3,42 | 3,48 | 3,16 | 3,32 | -2,78% | - |
| 06.11.2025 | 3,48 | 3,58 | 3,37 | 3,42 | -2,84% | 3.787,00 |
| 05.11.2025 | 3,35 | 3,64 | 3,34 | 3,52 | 0,29% | 500,00 |
| 04.11.2025 | 3,40 | 3,66 | 3,15 | 3,51 | -1,82% | 2.261,00 |
| 03.11.2025 | 3,82 | 3,85 | 3,49 | 3,57 | -9,04% | 5.482,00 |
| 31.10.2025 | 4,17 | 4,30 | 3,83 | 3,93 | -6,66% | 10.158,00 |
| 30.10.2025 | 4,12 | 4,40 | 3,98 | 4,21 | 3,06% | 5.508,00 |
| 29.10.2025 | 4,18 | 4,28 | 3,93 | 4,08 | -3,55% | 905,00 |
| 28.10.2025 | 4,28 | 4,45 | 4,06 | 4,23 | -0,70% | 6.187,00 |
| 27.10.2025 | 5,24 | 5,36 | 4,18 | 4,26 | -16,63% | 13.646,00 |
| 24.10.2025 | 4,49 | 5,37 | 4,49 | 5,11 | 14,45% | 21.852,00 |
| 23.10.2025 | 4,68 | 4,97 | 4,36 | 4,47 | 1,13% | 10.847,00 |
| 22.10.2025 | 4,77 | 4,77 | 4,04 | 4,42 | -9,34% | 1.025,00 |
| 21.10.2025 | 5,36 | 5,53 | 4,76 | 4,87 | -8,46% | 20,00 |
| 20.10.2025 | 5,55 | 6,06 | 5,16 | 5,32 | -5,17% | 4.360,00 |
| 17.10.2025 | 5,94 | 6,22 | 5,16 | 5,61 | -8,03% | 32.708,00 |
| 16.10.2025 | 7,45 | 7,93 | 5,99 | 6,10 | -14,45% | 22.032,00 |
| 15.10.2025 | 8,33 | 8,89 | 6,73 | 7,13 | -21,39% | 14.368,00 |
| 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 |