T1 Energy Inc. TE
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$3,73-0,13 (-3,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,73 | -3,37 % | $3,80 | $3,85 | $3,64 | 15,44M |
| 2026-09-30 | $3,86 | +2,39 % | $3,85 | $3,92 | $3,75 | 18,22M |
| 2026-09-29 | $3,77 | +5,60 % | $3,67 | $3,80 | $3,52 | 20,90M |
| 2026-09-28 | $3,57 | -5,56 % | $3,76 | $3,76 | $3,57 | 19,16M |
| 2026-09-25 | $3,78 | -0,79 % | $3,88 | $3,92 | $3,76 | 28,27M |
| 2026-09-24 | $3,81 | -5,69 % | $4,02 | $4,02 | $3,80 | 27,80M |
| 2026-09-23 | $4,04 | -7,34 % | $4,33 | $4,33 | $4,03 | 21,01M |
| 2026-09-22 | $4,36 | -2,02 % | $4,40 | $4,45 | $4,34 | 12,11M |
| 2026-09-21 | $4,45 | +6,71 % | $4,35 | $4,52 | $4,28 | 16,88M |
| 2026-09-18 | $4,17 | -3,02 % | $4,37 | $4,38 | $4,09 | 22,22M |
| 2026-09-17 | $4,30 | +5,13 % | $4,20 | $4,40 | $4,20 | 15,22M |
| 2026-09-16 | $4,09 | -4,88 % | $4,40 | $4,43 | $4,00 | 20,80M |
| 2026-09-15 | $4,30 | -1,60 % | $4,38 | $4,54 | $4,21 | 18,29M |
| 2026-09-14 | $4,37 | -5,21 % | $4,36 | $4,45 | $4,27 | 15,80M |
| 2026-09-11 | $4,61 | +0,66 % | $4,69 | $4,79 | $4,57 | 14,26M |
| 2026-09-10 | $4,58 | -6,72 % | $4,71 | $4,82 | $4,57 | 14,57M |
| 2026-09-09 | $4,91 | -2,96 % | $4,99 | $5,10 | $4,74 | 20,09M |
| 2026-09-08 | $5,06 | +10,00 % | $4,78 | $5,29 | $4,75 | 32,53M |
| 2026-09-04 | $4,60 | +1,32 % | $4,49 | $4,66 | $4,44 | 14,92M |
| 2026-09-03 | $4,54 | +6,32 % | $4,36 | $4,55 | $4,30 | 16,41M |
| 2026-09-02 | $4,27 | -0,23 % | $4,24 | $4,41 | $4,07 | 24,59M |
| 2026-09-01 | $4,28 | -3,82 % | $4,33 | $4,41 | $4,22 | 16,22M |
| 2026-08-31 | $4,45 | -7,10 % | $4,79 | $4,79 | $4,35 | 22,56M |
| 2026-08-28 | $4,79 | -3,43 % | $4,95 | $5,13 | $4,66 | 25,30M |
| 2026-08-27 | $4,96 | +9,98 % | $5,05 | $5,05 | $4,77 | 28,27M |
| 2026-08-26 | $4,51 | -3,01 % | $4,56 | $4,73 | $4,41 | 15,58M |
| 2026-08-25 | $4,65 | +7,64 % | $4,51 | $4,76 | $4,43 | 19,67M |
| 2026-08-24 | $4,32 | -2,26 % | $4,31 | $4,50 | $4,27 | 13,95M |
| 2026-08-21 | $4,42 | +1,38 % | $4,43 | $4,60 | $4,31 | 17,84M |
| 2026-08-20 | $4,36 | -4,18 % | $4,60 | $4,64 | $4,25 | 20,03M |
| 2026-08-19 | $4,55 | -2,15 % | $4,68 | $4,69 | $4,39 | 22,39M |
| 2026-08-18 | $4,65 | -4,71 % | $4,66 | $4,77 | $4,51 | 20,91M |
| 2026-08-17 | $4,88 | -4,50 % | $5,17 | $5,18 | $4,86 | 21,30M |
| 2026-08-14 | $5,11 | +6,68 % | $4,89 | $5,39 | $4,81 | 27,24M |
| 2026-08-13 | $4,79 | -2,24 % | $4,90 | $5,17 | $4,76 | 22,85M |
| 2026-08-12 | $4,90 | -10,42 % | $5,70 | $5,86 | $4,89 | 43,05M |
| 2026-08-11 | $5,47 | +3,01 % | $5,47 | $5,68 | $5,32 | 25,87M |
| 2026-08-10 | $5,31 | -9,23 % | $5,77 | $5,92 | $5,26 | 29,25M |
| 2026-08-07 | $5,85 | +5,41 % | $5,80 | $6,29 | $5,62 | 55,66M |
| 2026-08-06 | $5,55 | +1,46 % | $5,26 | $6,32 | $5,13 | 62,00M |
| 2026-08-05 | $5,47 | +0,74 % | $5,28 | $5,59 | $4,72 | 45,92M |
| 2026-08-04 | $5,43 | +9,92 % | $5,18 | $5,51 | $4,97 | 49,55M |
| 2026-08-03 | $4,94 | +18,47 % | $4,46 | $4,99 | $4,18 | 56,52M |
| 2026-07-31 | $4,17 | -2,34 % | $4,48 | $4,53 | $4,03 | 27,77M |
| 2026-07-30 | $4,27 | +14,78 % | $3,56 | $4,39 | $3,49 | 76,14M |
| 2026-07-29 | $3,72 | -10,36 % | $4,16 | $4,18 | $3,63 | 46,51M |
| 2026-07-28 | $4,15 | -15,31 % | $4,35 | $4,37 | $3,73 | 51,76M |
| 2026-07-27 | $4,90 | -2,00 % | $5,14 | $5,15 | $4,72 | 26,84M |
| 2026-07-24 | $5,00 | -11,97 % | $5,70 | $5,70 | $4,87 | 30,69M |
| 2026-07-23 | $5,68 | -5,80 % | $5,96 | $6,12 | $5,61 | 41,07M |
| 2026-07-22 | $6,03 | -1,15 % | $5,96 | $6,30 | $5,94 | 52,77M |
| 2026-07-21 | $6,10 | +1,16 % | $6,15 | $6,25 | $5,88 | 48,28M |
| 2026-07-20 | $6,03 | +3,25 % | $5,85 | $6,07 | $5,72 | 51,10M |
| 2026-07-17 | $5,84 | -1,68 % | $5,70 | $6,10 | $5,55 | 40,23M |
| 2026-07-16 | $5,94 | -10,81 % | $6,45 | $6,45 | $5,76 | 44,95M |
| 2026-07-15 | $6,66 | -2,63 % | $6,80 | $7,05 | $6,23 | 56,46M |
| 2026-07-14 | $6,84 | +4,43 % | $6,80 | $6,95 | $6,59 | 33,57M |
| 2026-07-13 | $6,55 | -4,38 % | $6,72 | $6,79 | $6,34 | 23,76M |
| 2026-07-10 | $6,85 | -5,65 % | $7,12 | $7,18 | $6,77 | 19,33M |
| 2026-07-09 | $7,26 | -1,22 % | $7,54 | $7,70 | $7,13 | 29,92M |
| 2026-07-08 | $7,35 | +5,76 % | $6,82 | $7,41 | $6,46 | 37,44M |
| 2026-07-07 | $6,95 | -19,65 % | $8,40 | $8,40 | $6,91 | 44,16M |
| 2026-07-06 | $8,65 | +1,05 % | $8,58 | $9,30 | $8,35 | 22,08M |
| 2026-07-02 | $8,56 | -6,75 % | $9,20 | $10,01 | $8,14 | 36,44M |
| 2026-07-01 | $9,18 | -3,16 % | $9,22 | $10,08 | $8,73 | 30,45M |
| 2026-06-30 | $9,48 | +6,76 % | $9,00 | $9,76 | $8,77 | 29,74M |
| 2026-06-29 | $8,88 | +8,16 % | $8,31 | $9,00 | $8,00 | 23,63M |
| 2026-06-26 | $8,21 | -3,41 % | $8,24 | $8,61 | $8,12 | 26,85M |
| 2026-06-25 | $8,50 | -0,35 % | $8,81 | $9,00 | $8,03 | 20,72M |
| 2026-06-24 | $8,53 | -7,68 % | $9,21 | $9,21 | $8,29 | 24,56M |
| 2026-06-23 | $9,24 | -11,15 % | $9,60 | $10,18 | $9,22 | 31,01M |
| 2026-06-22 | $10,40 | +11,23 % | $9,56 | $10,90 | $9,21 | 49,24M |
| 2026-06-18 | $9,35 | +3,43 % | $9,27 | $9,61 | $8,43 | 62,79M |
| 2026-06-17 | $9,04 | +4,75 % | $8,71 | $9,92 | $8,40 | 49,62M |
| 2026-06-16 | $8,63 | -3,25 % | $8,79 | $8,98 | $8,26 | 32,15M |
| 2026-06-15 | $8,92 | +4,94 % | $9,09 | $9,56 | $8,57 | 31,05M |
| 2026-06-12 | $8,50 | +0,35 % | $8,56 | $8,93 | $8,20 | 30,59M |
| 2026-06-11 | $8,47 | +9,57 % | $7,77 | $8,59 | $7,36 | 44,13M |
| 2026-06-10 | $7,73 | -8,63 % | $8,31 | $8,76 | $7,64 | 38,48M |
| 2026-06-09 | $8,46 | -7,34 % | $9,16 | $9,52 | $7,78 | 41,52M |
| 2026-06-08 | $9,13 | -3,18 % | $10,00 | $10,01 | $8,95 | 36,87M |
| 2026-06-05 | $9,43 | -19,13 % | $11,20 | $11,26 | $9,11 | 41,34M |
| 2026-06-04 | $11,66 | +1,39 % | $11,23 | $12,49 | $10,90 | 41,92M |
| 2026-06-03 | $11,50 | -4,49 % | $12,27 | $12,37 | $11,42 | 41,38M |
| 2026-06-02 | $12,04 | +15,66 % | $10,31 | $12,25 | $10,27 | 39,00M |
| 2026-06-01 | $10,41 | -1,42 % | $10,17 | $10,61 | $9,49 | 32,47M |
| 2026-05-29 | $10,56 | -2,40 % | $10,90 | $10,99 | $9,97 | 32,29M |
| 2026-05-28 | $10,82 | -1,28 % | $10,70 | $11,43 | $10,57 | 42,65M |
| 2026-05-27 | $10,96 | +4,88 % | $10,60 | $11,27 | $9,68 | 78,55M |
| 2026-05-26 | $10,45 | +29,33 % | $8,52 | $10,80 | $8,48 | 73,15M |