Terrestrial Energy Inc. IMSR
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$3,79-0,04 (-1,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,79 | -1,17 % | $3,91 | $3,93 | $3,72 | 785,36K |
| 2026-10-01 | $3,83 | -1,54 % | $3,85 | $3,94 | $3,71 | 1,71M |
| 2026-09-30 | $3,89 | -2,02 % | $4,05 | $4,16 | $3,87 | 1,42M |
| 2026-09-29 | $3,97 | -3,64 % | $4,20 | $4,20 | $3,93 | 1,57M |
| 2026-09-28 | $4,12 | -4,30 % | $4,21 | $4,26 | $4,03 | 1,24M |
| 2026-09-25 | $4,30 | -1,26 % | $4,40 | $4,41 | $4,22 | 818,70K |
| 2026-09-24 | $4,36 | -1,58 % | $4,36 | $4,46 | $4,32 | 891,30K |
| 2026-09-23 | $4,43 | -4,32 % | $4,66 | $4,67 | $4,41 | 836,80K |
| 2026-09-22 | $4,63 | +2,89 % | $4,92 | $4,95 | $4,48 | 1,69M |
| 2026-09-21 | $4,50 | +8,17 % | $4,50 | $4,65 | $4,45 | 1,45M |
| 2026-09-18 | $4,16 | -5,13 % | $4,37 | $4,42 | $4,16 | 4,40M |
| 2026-09-17 | $4,39 | +3,18 % | $4,39 | $4,53 | $4,38 | 1,18M |
| 2026-09-16 | $4,25 | -0,70 % | $4,34 | $4,35 | $4,14 | 1,40M |
| 2026-09-15 | $4,28 | -4,36 % | $4,41 | $4,41 | $4,18 | 1,60M |
| 2026-09-14 | $4,47 | -5,69 % | $4,67 | $4,75 | $4,41 | 2,18M |
| 2026-09-11 | $4,74 | -9,79 % | $5,26 | $5,26 | $4,72 | 2,34M |
| 2026-09-10 | $5,26 | -1,13 % | $5,18 | $5,41 | $5,14 | 943,40K |
| 2026-09-09 | $5,32 | -6,17 % | $5,55 | $5,68 | $5,32 | 901,50K |
| 2026-09-08 | $5,67 | +10,10 % | $5,16 | $5,75 | $5,16 | 1,45M |
| 2026-09-04 | $5,15 | +1,38 % | $5,06 | $5,19 | $5,05 | 926,40K |
| 2026-09-03 | $5,08 | -0,20 % | $5,14 | $5,22 | $5,03 | 927,50K |
| 2026-09-02 | $5,09 | +2,21 % | $4,94 | $5,12 | $4,94 | 831,60K |
| 2026-09-01 | $4,98 | -3,86 % | $5,03 | $5,08 | $4,92 | 1,06M |
| 2026-08-31 | $5,18 | +1,57 % | $5,07 | $5,20 | $5,02 | 1,42M |
| 2026-08-28 | $5,10 | -7,10 % | $5,44 | $5,48 | $5,08 | 938,90K |
| 2026-08-27 | $5,49 | +2,43 % | $5,44 | $5,57 | $5,35 | 659,40K |
| 2026-08-26 | $5,36 | -3,94 % | $5,52 | $5,70 | $5,20 | 1,07M |
| 2026-08-25 | $5,58 | +7,51 % | $5,25 | $5,63 | $5,15 | 1,09M |
| 2026-08-24 | $5,19 | -6,82 % | $5,40 | $5,40 | $5,11 | 1,09M |
| 2026-08-21 | $5,57 | +5,69 % | $5,35 | $5,60 | $5,34 | 1,17M |
| 2026-08-20 | $5,27 | -7,38 % | $5,60 | $5,66 | $5,17 | 1,11M |
| 2026-08-19 | $5,69 | +3,27 % | $5,57 | $5,78 | $5,38 | 992,10K |
| 2026-08-18 | $5,51 | -5,33 % | $5,55 | $5,81 | $5,50 | 1,05M |
| 2026-08-17 | $5,82 | -1,19 % | $5,88 | $6,01 | $5,78 | 1,04M |
| 2026-08-14 | $5,89 | -2,81 % | $6,08 | $6,15 | $5,84 | 1,00M |
| 2026-08-13 | $6,06 | +4,30 % | $5,89 | $6,16 | $5,77 | 1,41M |
| 2026-08-12 | $5,81 | +2,47 % | $5,85 | $5,97 | $5,66 | 1,18M |
| 2026-08-11 | $5,67 | +4,04 % | $5,76 | $6,08 | $5,52 | 1,25M |
| 2026-08-10 | $5,45 | -6,36 % | $5,75 | $5,83 | $5,42 | 1,37M |
| 2026-08-07 | $5,82 | +8,58 % | $5,52 | $5,88 | $5,41 | 1,36M |
| 2026-08-06 | $5,36 | +0,19 % | $5,12 | $5,48 | $5,08 | 979,20K |
| 2026-08-05 | $5,35 | -0,74 % | $5,44 | $5,48 | $5,18 | 1,36M |
| 2026-08-04 | $5,39 | +6,52 % | $5,25 | $5,53 | $5,15 | 1,77M |
| 2026-08-03 | $5,06 | +3,05 % | $4,84 | $5,11 | $4,68 | 1,83M |
| 2026-07-31 | $4,91 | -5,94 % | $5,35 | $5,45 | $4,90 | 8,43M |
| 2026-07-30 | $5,22 | +12,50 % | $4,87 | $5,31 | $4,87 | 2,15M |
| 2026-07-29 | $4,64 | -7,39 % | $4,97 | $5,06 | $4,61 | 2,07M |
| 2026-07-28 | $5,01 | -1,96 % | $4,90 | $5,16 | $4,80 | 1,85M |
| 2026-07-27 | $5,11 | +4,71 % | $5,02 | $5,18 | $4,82 | 1,34M |
| 2026-07-24 | $4,88 | -8,10 % | $5,33 | $5,33 | $4,88 | 1,42M |
| 2026-07-23 | $5,31 | -1,30 % | $5,24 | $5,50 | $5,21 | 1,62M |
| 2026-07-22 | $5,38 | -1,47 % | $5,40 | $5,64 | $5,28 | 1,73M |
| 2026-07-21 | $5,46 | +12,35 % | $4,96 | $5,51 | $4,95 | 2,34M |
| 2026-07-20 | $4,86 | +5,08 % | $4,60 | $4,98 | $4,49 | 2,14M |
| 2026-07-17 | $4,63 | -2,12 % | $4,53 | $4,79 | $4,38 | 1,96M |
| 2026-07-16 | $4,72 | -8,96 % | $5,02 | $5,05 | $4,64 | 2,79M |
| 2026-07-15 | $5,19 | -3,08 % | $5,45 | $5,56 | $4,98 | 1,97M |
| 2026-07-14 | $5,36 | -0,74 % | $5,47 | $5,55 | $5,31 | 1,48M |
| 2026-07-13 | $5,39 | -8,40 % | $5,80 | $5,80 | $5,26 | 2,56M |
| 2026-07-10 | $5,89 | -4,07 % | $6,14 | $6,18 | $5,83 | 1,83M |
| 2026-07-09 | $6,14 | +2,59 % | $6,05 | $6,18 | $5,94 | 1,19M |
| 2026-07-08 | $5,99 | +0,25 % | $5,90 | $6,06 | $5,72 | 2,02M |
| 2026-07-07 | $5,97 | -9,68 % | $6,48 | $6,50 | $5,88 | 2,05M |
| 2026-07-06 | $6,61 | +2,32 % | $6,50 | $6,70 | $6,43 | 1,19M |
| 2026-07-02 | $6,46 | -5,42 % | $6,82 | $7,30 | $6,29 | 2,78M |
| 2026-07-01 | $6,83 | -3,53 % | $6,99 | $7,29 | $6,81 | 1,42M |
| 2026-06-30 | $7,08 | +1,00 % | $7,00 | $7,14 | $6,84 | 1,19M |
| 2026-06-29 | $7,01 | +4,16 % | $6,81 | $7,18 | $6,78 | 1,37M |
| 2026-06-26 | $6,73 | -0,74 % | $6,61 | $6,81 | $6,40 | 2,05M |
| 2026-06-25 | $6,78 | -4,24 % | $7,28 | $7,28 | $6,67 | 1,99M |
| 2026-06-24 | $7,08 | -7,81 % | $7,79 | $7,79 | $6,86 | 2,15M |
| 2026-06-23 | $7,68 | -2,41 % | $7,44 | $8,19 | $7,42 | 2,07M |
| 2026-06-22 | $7,87 | -7,52 % | $8,40 | $8,40 | $7,75 | 3,43M |
| 2026-06-18 | $8,51 | +10,66 % | $8,00 | $8,70 | $7,80 | 3,29M |
| 2026-06-17 | $7,69 | +2,26 % | $7,52 | $8,13 | $7,52 | 2,73M |
| 2026-06-16 | $7,52 | -0,53 % | $7,55 | $7,95 | $7,38 | 2,52M |
| 2026-06-15 | $7,56 | +4,56 % | $7,75 | $7,89 | $7,37 | 1,92M |
| 2026-06-12 | $7,23 | -0,14 % | $7,33 | $7,72 | $7,16 | 2,00M |
| 2026-06-11 | $7,24 | +5,85 % | $6,87 | $7,25 | $6,73 | 2,30M |
| 2026-06-10 | $6,84 | -4,47 % | $7,06 | $7,24 | $6,78 | 1,86M |
| 2026-06-09 | $7,16 | -3,24 % | $7,51 | $7,78 | $6,65 | 2,90M |
| 2026-06-08 | $7,40 | -1,99 % | $7,75 | $7,78 | $7,32 | 2,25M |
| 2026-06-05 | $7,55 | -13,52 % | $8,71 | $8,73 | $7,30 | 5,09M |
| 2026-06-04 | $8,73 | -0,46 % | $8,50 | $9,08 | $8,26 | 2,50M |
| 2026-06-03 | $8,77 | -8,65 % | $9,33 | $9,33 | $8,56 | 4,07M |
| 2026-06-02 | $9,60 | +1,16 % | $9,35 | $9,95 | $9,15 | 4,49M |
| 2026-06-01 | $9,49 | +3,94 % | $9,04 | $10,14 | $8,83 | 7,44M |
| 2026-05-29 | $9,13 | +11,89 % | $8,10 | $9,25 | $7,61 | 6,59M |
| 2026-05-28 | $8,16 | -0,37 % | $8,03 | $8,55 | $7,90 | 2,23M |
| 2026-05-27 | $8,19 | -0,97 % | $8,15 | $8,65 | $7,96 | 2,94M |