Jetzt handeln
TRILOGY METALS INC.
ISIN: CA89621C1059 | WKN: A2ARD3
0,3855 €
+0,0005 +0,13 %
08:06:49
Status: tradeable
Geld
0,3700 €
Stück: 11.038
Brief
0,4010 €
Stück: 11.038
Zeit | Kurs | Volumen | |
---|---|---|---|
17.04. 15:53:34.433 | 0,338 € | 500 | |
10.04. 21:02:39.086 | 0,506 € | 2.000 | |
10.04. 11:06:05.138 | 0,475 € | 1.000 | |
09.03. 10:02:13.883 | 0,401 € | 2.250 | |
17.01. 19:25:20.595 | 0,425 € | 600 | |
15.01. 08:53:27.306 | 0,39 € | 50 | |
11.01. 11:22:58.238 | 0,429 € | 1.200 | |
08.01. 15:03:15.824 | 0,40 € | 100 | |
07.12. 14:18:20.766 | 0,392 € | 4.000 | |
05.07. 21:25:22.296 | 0,54 € | 7.000 | |
07.06. 09:26:33.696 | 0,48 € | 80 | |
25.05. 15:36:43.127 | 0,451 € | 30 | |
09.05. 15:59:13.777 | 0,544 € | 300 | |
08.05. 09:20:40.567 | 0,532 € | 200 | |
26.04. 15:36:57.152 | 0,514 € | 280 | |
14.04. 15:05:50.585 | 0,56 € | 270 | |
15.02. 16:18:57.811 | 0,53 € | 280 | |
08.02. 14:34:40.813 | 0,577 € | 380 | |
02.02. 10:25:53.645 | 0,583 € | 133 | |
01.02. 17:02:32.945 | 0,595 € | 840 | |
26.01. 15:37:15.954 | 0,633 € | 4.200 | |
26.01. 14:33:29.354 | 0,756 € | 4.200 | |
23.01. 11:26:50.628 | 0,724 € | 4.800 | |
20.01. 19:08:26.028 | 0,669 € | 1.100 | |
29.12. 14:41:43.359 | 0,491 € | 6 | |
28.12. 18:54:52.135 | 0,494 € | 400 | |
22.12. 16:17:33.823 | 0,517 € | 100 | |
21.12. 17:33:02.467 | 0,524 € | 1.910 | |
20.12. 15:05:47.067 | 0,556 € | 8.000 | |
19.12. 21:57:13.223 | 0,499 € | 1.000 | |
19.12. 20:13:35.798 | 0,508 € | 9.500 | |
15.12. 17:54:09.194 | 0,53 € | 1.000 | |
15.12. 17:51:10.609 | 0,534 € | 1.776 | |
15.12. 16:29:30.104 | 0,55 € | 3.000 | |
14.12. 15:37:53.664 | 0,532 € | 5.600 | |
25.10. 17:07:27.134 | 0,585 € | 350 | |
19.10. 19:43:46.371 | 0,61 € | 845 | |
19.07. 19:02:52.272 | 0,641 € | 800 | |
27.05. 11:41:15.542 | 0,868 € | 3.000 | |
26.05. 15:55:18.146 | 0,876 € | 3.000 | |
24.05. 15:00:04.132 | 0,855 € | 1.000 | |
04.05. 07:32:02.150 | 0,955 € | 61 | |
05.04. 18:14:02.293 | 1,194 € | 1.000 | |
04.04. 16:56:53.628 | 1,05 € | 1.200 | |
14.03. 09:12:57.507 | 1,02 € | 500 | |
03.03. 09:40:07.999 | 0,925 € | 600 | |
24.02. 10:16:49.019 | 0,839 € | 5.000 | |
24.02. 10:15:46.088 | 0,811 € | 5.000 | |
23.02. 22:46:31.581 | 0,891 € | 80 | |
15.12. 18:01:14.936 | 1,298 € | 400 | |
08.11. 22:06:32.311 | 1,644 € | 350 | |
08.11. 14:46:49.605 | 1,66 € | 3.000 | |
19.10. 10:09:42.336 | 2,03 € | 80 | |
17.09. 10:54:33.566 | 1,678 € | 2.786 | |
06.09. 19:40:35.300 | 1,698 € | 600 | |
30.08. 11:47:41.726 | 1,726 € | 2.468 | |
30.08. 09:31:01.423 | 1,736 € | 100 | |
26.08. 10:23:46.954 | 1,77 € | 2.699 | |
19.08. 17:06:02.152 | 1,588 € | 320 | |
18.08. 11:33:31.005 | 1,592 € | 3.000 | |
27.07. 11:13:23.957 | 1,908 € | 2.501 | |
20.07. 12:09:01.202 | 1,754 € | 2.501 | |
07.07. 11:25:44.680 | 2,05 € | 1.997 | |
30.06. 10:54:14.252 | 2,05 € | 2.001 | |
14.06. 12:54:10.863 | 2,34 € | 290 | |
09.06. 12:08:26.578 | 2,325 € | 2.001 | |
28.05. 11:30:28.268 | 2,26 € | 1.700 | |
26.05. 10:16:01.750 | 2,065 € | 1.800 | |
13.05. 11:17:41.232 | 2,145 € | 1.600 | |
04.05. 11:35:02.923 | 1,904 € | 1.599 | |
04.05. 11:14:39.816 | 1,89 € | 1.800 | |
27.04. 11:24:42.811 | 1,872 € | 1.999 | |
16.04. 19:50:52.677 | 2,05 € | 391 | |
15.04. 10:16:29.748 | 2,05 € | 2.200 | |
07.04. 10:48:42.095 | 1,938 € | 2.398 | |
07.04. 09:57:21.843 | 1,948 € | 1.800 | |
06.04. 16:22:06.598 | 2,09 € | 89 | |
06.04. 10:58:06.450 | 2,025 € | 3.500 | |
01.04. 10:53:35.723 | 1,844 € | 1.798 | |
02.03. 09:37:47.831 | 1,89 € | 100 | |
23.02. 14:52:58.383 | 2,08 € | 1.500 | |
16.02. 22:42:11.187 | 2,14 € | 500 | |
16.02. 16:46:49.238 | 2,10 € | 2.000 | |
16.02. 10:06:53.941 | 2,00 € | 1.702 | |
12.02. 16:38:40.596 | 1,90 € | 5.000 | |
11.02. 15:40:07.905 | 1,86 € | 2.000 | |
03.02. 12:02:06.109 | 1,73 € | 2.198 | |
01.02. 11:57:30.708 | 1,78 € | 996 | |
01.02. 11:56:04.136 | 1,76 € | 1.900 | |
01.02. 10:15:47.156 | 1,71 € | 2.000 | |
27.01. 10:47:58.168 | 1,74 € | 1.993 | |
25.01. 08:05:28.617 | 1,78 € | 1.000 | |
19.01. 11:26:47.227 | 1,67 € | 1.003 | |
08.01. 17:41:30.178 | 1,60 € | 1.300 | |
05.01. 17:10:17.417 | 1,60 € | 1.610 | |
05.01. 15:01:33.473 | 1,68 € | 176 | |
28.12. 16:16:21.398 | 1,69 € | 1.610 | |
02.12. 12:57:03.491 | 1,70 € | 1.234 | |
01.12. 15:03:42.276 | 1,68 € | 1.800 | |
30.11. 07:32:16.739 | 1,55 € | 2.000 | |
30.10. 15:32:23.488 | 1,37 € | 1.000 | |
12.10. 15:42:48.206 | 1,50 € | 7 | |
30.09. 15:20:00.770 | 1,53 € | 555 | |
09.09. 13:43:37.931 | 1,69 € | 600 | |
07.09. 09:25:50.952 | 1,74 € | 5.800 | |
04.09. 15:30:05.015 | 1,67 € | 1.200 | |
31.08. 16:31:21.236 | 1,87 € | 100 | |
31.08. 16:04:46.189 | 1,90 € | 1.000 | |
27.08. 09:41:54.339 | 1,80 € | 555 | |
19.08. 14:05:25.992 | 1,77 € | 1.700 | |
19.08. 14:05:19.454 | 1,77 € | 2.500 | |
18.08. 13:45:59.276 | 1,72 € | 7 | |
23.07. 14:25:26.494 | 1,67 € | 83 | |
20.07. 22:00:33.798 | 1,75 € | 60 | |
06.07. 19:00:18.454 | 1,79 € | 300 | |
29.06. 20:00:10.644 | 1,71 € | 114 | |
23.06. 13:09:18.725 | 1,68 € | 121 | |
18.06. 21:07:22.016 | 1,63 € | 58 | |
11.06. 21:31:12.114 | 1,61 € | 145 | |
18.05. 16:43:26.230 | 1,78 € | 1.000 | |
09.04. 21:59:52.588 | 1,57 € | 80 | |
20.03. 20:50:37.385 | 0,965 € | 880 | |
16.03. 18:00:57.408 | 1,19 € | 300 | |
11.03. 15:36:37.184 | 1,07 € | 440 | |
04.03. 09:29:08.645 | 1,39 € | 452 | |
25.02. 13:50:04.013 | 1,71 € | 3.000 | |
24.02. 08:59:37.769 | 1,69 € | 440 | |
20.02. 16:35:57.583 | 1,96 € | 220 | |
08.01. 15:36:47.147 | 2,16 € | 430 | |
08.01. 07:41:16.671 | 2,24 € | 430 | |
03.01. 16:31:09.092 | 2,30 € | 995 | |
02.01. 14:28:54.559 | 2,30 € | 6 | |
02.01. 07:51:34.595 | 2,32 € | 25 | |
30.12. 11:37:07.741 | 2,06 € | 200 | |
30.12. 10:45:10.326 | 2,04 € | 116 | |
27.12. 09:46:48.979 | 2,02 € | 36 | |
23.12. 08:31:16.062 | 2,12 € | 1.500 | |
20.12. 17:51:01.501 | 2,08 € | 800 | |
20.12. 16:17:43.549 | 2,12 € | 995 | |
20.12. 08:05:13.199 | 1,99 € | 800 | |
20.12. 08:00:57.010 | 1,95 € | 1.500 | |
19.12. 15:45:15.167 | 1,91 € | 5 | |
18.12. 12:06:22.959 | 2,02 € | 1.000 | |
26.11. 20:00:03.611 | 1,78 € | 1.156 | |
25.11. 09:33:34.342 | 1,66 € | 3.000 | |
11.11. 14:53:30.144 | 2,06 € | 460 | |
08.11. 18:33:42.850 | 2,08 € | 700 | |
30.10. 15:19:46.044 | 1,76 € | 140 | |
27.09. 10:56:08.306 | 1,5086 € | 200 | |
16.09. 18:16:27.745 | 1,5876 € | 1.291 | |
06.09. 15:05:01.489 | 1,5868 € | 29 | |
26.08. 08:19:55.177 | 1,5922 € | 1.000 | |
19.08. 13:45:23.104 | 1,4772 € | 50 | |
19.08. 13:15:43.582 | 1,4838 € | 16 | |
09.08. 08:01:38.624 | 1,8028 € | 1.000 | |
08.08. 20:20:57.022 | 1,7614 € | 700 | |
07.08. 11:01:05.294 | 1,4682 € | 2.600 | |
07.08. 10:05:42.710 | 1,4354 € | 600 | |
06.08. 12:23:02.509 | 1,3874 € | 2.768 | |
06.08. 08:01:31.566 | 1,4916 € | 1.000 | |
05.08. 18:25:44.226 | 1,4534 € | 1.095 | |
05.08. 12:35:45.831 | 1,6144 € | 600 | |
25.07. 15:49:01.338 | 1,8716 € | 1.095 | |
24.07. 20:15:53.960 | 1,7682 € | 5 | |
17.07. 21:26:23.051 | 2,104 € | 1.275 | |
15.07. 12:41:54.840 | 2,4875 € | 1.500 | |
11.07. 10:44:03.826 | 2,4515 € | 500 | |
08.07. 08:57:07.283 | 2,722 € | 150 | |
03.07. 17:26:00.661 | 2,6928 € | 177 | |
01.07. 19:19:58.966 | 2,668 € | 1.874 | |
24.06. 08:37:58.169 | 2,6439 € | 83 | |
19.06. 13:48:54.547 | 2,571 € | 16 | |
17.06. 08:00:20.979 | 2,5113 € | 1.000 | |
06.06. 14:40:03.076 | 2,40 € | 25 | |
03.06. 17:47:02.636 | 2,4295 € | 700 | |
16.05. 17:55:55.112 | 2,2109 € | 3.000 | |
08.05. 16:29:26.180 | 2,1894 € | 1 | |
29.04. 18:55:24.833 | 2,153 € | 1 | |
29.04. 16:28:20.261 | 2,181 € | 3.000 | |
25.04. 20:09:04.984 | 2,2845 € | 1.000 | |
01.04. 18:06:14.235 | 2,168 € | 83 | |
13.03. 08:58:02.537 | 2,23 € | 83 | |
07.03. 14:15:22.377 | 2,00 € | 150 | |
28.01. 09:16:52.931 | 1,83 € | 28 | |
03.01. 10:30:21.341 | 1,604 € | 1.275 | |
21.12. 16:33:51.859 | 1,418 € | 50 | |
17.12. 12:36:01.641 | 1,641 € | 13 | |
14.12. 19:22:08.416 | 1,661 € | 400 | |
14.11. 20:35:34.170 | 1,827 € | 16 | |
24.10. 21:32:19.889 | 1,801 € | 300 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
08:03:00.000 | 11.038 | 0,37 € | 0,401 € | 11.038 |
08:00:00.000 | 11.038 | 0,372 € | 0,401 € | 11.038 |
07:58:00.000 | 11.038 | 0,37 € | 0,401 € | 11.038 |
07:55:00.000 | 11.038 | 0,373 € | 0,401 € | 11.038 |
07:52:00.000 | 11.038 | 0,373 € | 0,401 € | 11.038 |
07:49:00.000 | 11.038 | 0,373 € | 0,401 € | 11.038 |
07:46:00.000 | 11.038 | 0,373 € | 0,401 € | 11.038 |
07:45:00.000 | 11.038 | 0,372 € | 0,401 € | 11.038 |
07:43:00.000 | 11.038 | 0,373 € | 0,401 € | 11.038 |
Stammdaten
WKN | A2ARD3 |
ISIN | CA89621C1059 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 86,19 % |
Abstand 52W Hoch | 40,03 % |
Abstand 52W Tief | 63,83 % |
Vola 30 Tage | 17,73 % |
Vola 250 Tage | 51,38 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 0,377 | +2,122 | |
1 Monat | 0,465 | -17,115 | |
6 Monate | 0,435 | -11,494 | |
Lfd. Jahr | 0,396 | -2,778 | |
1 Jahr | 0,543 | -29,098 | |
3 Jahre | 1,876 | -79,478 | |
5 Jahre | 2,159 | -82,168 |