1,213€
0,62%
Echtzeit-Aktienkurs Trilogy Metals Inc.
Bid:
Ask:
Aktienkurse zur Trilogy Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 1,21 | 1,22 | 1,18 | 1,22 | 1,04% | - |
| 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 |
| 26.05.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,45% | - |
| 23.05.2025 | 1,12 | 1,16 | 1,10 | 1,11 | -1,12% | 1.900,00 |
| 22.05.2025 | 1,13 | 1,13 | 1,10 | 1,12 | -0,67% | - |
| 21.05.2025 | 1,14 | 1,19 | 1,12 | 1,13 | -1,32% | - |
| 20.05.2025 | 1,16 | 1,19 | 1,09 | 1,14 | -3,18% | 10,00 |
| 19.05.2025 | 1,06 | 1,22 | 1,03 | 1,18 | 11,08% | 1.900,00 |
| 16.05.2025 | 1,10 | 1,12 | 1,04 | 1,06 | -3,20% | 500,00 |
| 15.05.2025 | 1,19 | 1,19 | 1,10 | 1,10 | -8,37% | - |
| 14.05.2025 | 1,24 | 1,26 | 1,15 | 1,20 | -3,24% | - |
| 13.05.2025 | 1,27 | 1,31 | 1,24 | 1,24 | -3,14% | 1.500,00 |
| 12.05.2025 | 1,40 | 1,44 | 1,27 | 1,28 | -9,09% | 2.500,00 |
| 09.05.2025 | 1,44 | 1,47 | 1,39 | 1,40 | -2,60% | - |
| 08.05.2025 | 1,43 | 1,47 | 1,40 | 1,44 | 0,88% | 600,00 |
| 07.05.2025 | 1,45 | 1,47 | 1,41 | 1,43 | -1,72% | 150,00 |
| 06.05.2025 | 1,45 | 1,47 | 1,41 | 1,45 | 0,17% | - |
| 05.05.2025 | 1,47 | 1,50 | 1,43 | 1,45 | -0,85% | - |
| 02.05.2025 | 1,50 | 1,50 | 1,42 | 1,46 | -2,66% | 1.250,00 |
| 30.04.2025 | 1,47 | 1,65 | 1,42 | 1,50 | 2,21% | 12.685,00 |
| 29.04.2025 | 1,49 | 1,57 | 1,46 | 1,47 | -1,51% | 7.310,00 |
| 28.04.2025 | 1,48 | 1,53 | 1,48 | 1,49 | 1,36% | - |
| 25.04.2025 | 1,45 | 1,57 | 1,43 | 1,47 | 1,38% | - |
| 24.04.2025 | 1,19 | 1,52 | 1,19 | 1,45 | 22,06% | 300,00 |
| 23.04.2025 | 1,15 | 1,29 | 1,15 | 1,19 | 3,48% | - |
| 22.04.2025 | 1,26 | 1,26 | 1,14 | 1,15 | -8,91% | - |
| 17.04.2025 | 1,38 | 1,39 | 1,23 | 1,26 | -8,68% | - |
| 16.04.2025 | 1,28 | 1,38 | 1,25 | 1,38 | 8,01% | - |
| 15.04.2025 | 1,30 | 1,32 | 1,27 | 1,28 | -1,35% | - |
| 14.04.2025 | 1,31 | 1,41 | 1,28 | 1,30 | -0,76% | - |
| 11.04.2025 | 1,18 | 1,32 | 1,16 | 1,31 | 10,34% | - |
| 10.04.2025 | 1,19 | 1,21 | 1,15 | 1,19 | -0,84% | - |
| 09.04.2025 | 1,09 | 1,23 | 1,06 | 1,20 | 9,13% | - |
| 08.04.2025 | 1,22 | 1,34 | 1,09 | 1,10 | -10,25% | - |
| 07.04.2025 | 1,31 | 1,39 | 1,20 | 1,22 | -6,69% | - |
| 04.04.2025 | 1,42 | 1,44 | 1,21 | 1,31 | -8,08% | - |
| 03.04.2025 | 1,44 | 1,45 | 1,30 | 1,42 | -1,39% | - |
| 02.04.2025 | 1,46 | 1,47 | 1,42 | 1,44 | -1,03% | - |
| 01.04.2025 | 1,44 | 1,49 | 1,41 | 1,46 | 1,57% | - |
| 31.03.2025 | 1,49 | 1,50 | 1,40 | 1,44 | -3,37% | - |
| 28.03.2025 | 1,55 | 1,62 | 1,46 | 1,49 | -4,04% | - |
| 27.03.2025 | 1,69 | 1,69 | 1,54 | 1,55 | -8,43% | - |
| 26.03.2025 | 1,72 | 1,77 | 1,63 | 1,69 | -1,46% | - |
| 25.03.2025 | 1,84 | 1,90 | 1,70 | 1,72 | -6,79% | - |
| 24.03.2025 | 1,69 | 1,92 | 1,65 | 1,84 | 8,88% | - |
| 21.03.2025 | 1,50 | 1,70 | 1,49 | 1,69 | 12,67% | - |
| 20.03.2025 | 1,48 | 1,51 | 1,45 | 1,50 | 1,18% | - |
| 19.03.2025 | 1,43 | 1,49 | 1,42 | 1,48 | 3,49% | 416,00 |
| 18.03.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -1,55% | 1.000,00 |
| 17.03.2025 | 1,45 | 1,47 | 1,42 | 1,46 | 0,34% | - |
| 14.03.2025 | 1,37 | 1,46 | 1,35 | 1,45 | 6,03% | - |
| 13.03.2025 | 1,35 | 1,39 | 1,29 | 1,37 | 1,48% | 500,00 |
| 12.03.2025 | 1,22 | 1,37 | 1,21 | 1,35 | 10,91% | - |
| 11.03.2025 | 1,14 | 1,23 | 1,10 | 1,22 | 6,35% | - |
| 10.03.2025 | 1,19 | 1,21 | 1,13 | 1,14 | -3,59% | - |
| 07.03.2025 | 1,23 | 1,24 | 1,17 | 1,19 | -3,85% | - |
| 06.03.2025 | 1,25 | 1,27 | 1,22 | 1,23 | -1,00% | - |
| 05.03.2025 | 1,23 | 1,26 | 1,21 | 1,25 | 1,43% | - |
| 04.03.2025 | 1,27 | 1,27 | 1,19 | 1,23 | -3,73% | - |
| 03.03.2025 | 1,37 | 1,38 | 1,26 | 1,28 | -6,76% | - |
| 28.02.2025 | 1,37 | 1,44 | 1,33 | 1,37 | -0,18% | - |
| 27.02.2025 | 1,40 | 1,50 | 1,37 | 1,37 | -1,26% | - |
| 26.02.2025 | 1,24 | 1,43 | 1,24 | 1,39 | 11,90% | - |
| 25.02.2025 | 1,43 | 1,46 | 1,24 | 1,24 | -13,29% | - |
| 24.02.2025 | 1,55 | 1,62 | 1,38 | 1,43 | -10,76% | - |
| 21.02.2025 | 1,41 | 1,63 | 1,36 | 1,60 | 13,85% | - |
| 20.02.2025 | 1,36 | 1,50 | 1,24 | 1,41 | 3,30% | - |
| 19.02.2025 | 1,28 | 1,39 | 1,27 | 1,36 | 6,65% | - |
| 18.02.2025 | 1,28 | 1,38 | 1,24 | 1,28 | 0,20% | - |
| 17.02.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -0,58% | - |
| 14.02.2025 | 1,19 | 1,28 | 1,18 | 1,28 | 7,77% | - |
| 13.02.2025 | 1,20 | 1,23 | 1,18 | 1,19 | -0,42% | 400,00 |
| 12.02.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -1,44% | - |
| 11.02.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -4,15% | - |
| 10.02.2025 | 1,24 | 1,28 | 1,21 | 1,27 | 2,43% | - |
| 07.02.2025 | 1,25 | 1,29 | 1,23 | 1,24 | -1,40% | - |
| 06.02.2025 | 1,24 | 1,30 | 1,23 | 1,25 | 0,60% | - |
| 05.02.2025 | 1,28 | 1,34 | 1,25 | 1,25 | -3,30% | - |
| 04.02.2025 | 1,26 | 1,32 | 1,26 | 1,29 | 1,58% | 2.050,00 |
| 03.02.2025 | 1,20 | 1,28 | 1,19 | 1,27 | 5,19% | - |
| 31.01.2025 | 1,19 | 1,25 | 1,19 | 1,21 | 1,26% | - |
| 30.01.2025 | 1,18 | 1,24 | 1,16 | 1,19 | 1,28% | - |