Triple Flag Precious Metals Corp. TFPM
NYSE
$30,77-0,36 (-1,16 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $31,13 | -0,26 % | $30,74 | $31,26 | $30,74 | 209,60K |
| 2026-10-09 | $31,21 | +1,93 % | $31,28 | $31,37 | $30,92 | 264,30K |
| 2026-10-08 | $30,62 | +1,63 % | $30,00 | $30,72 | $29,96 | 368,60K |
| 2026-10-07 | $30,13 | -1,79 % | $30,04 | $30,44 | $29,58 | 422,50K |
| 2026-10-06 | $30,68 | +0,66 % | $30,57 | $31,10 | $30,34 | 401,80K |
| 2026-10-05 | $30,48 | -0,42 % | $30,67 | $30,72 | $29,89 | 480,70K |
| 2026-10-02 | $30,61 | +0,56 % | $30,91 | $31,01 | $30,17 | 544,10K |
| 2026-10-01 | $30,44 | -1,20 % | $30,75 | $30,90 | $30,36 | 359,30K |
| 2026-09-30 | $30,81 | -0,77 % | $31,33 | $31,34 | $30,72 | 446,40K |
| 2026-09-29 | $31,05 | +0,71 % | $30,89 | $31,14 | $30,61 | 444,60K |
| 2026-09-28 | $30,83 | -4,22 % | $30,97 | $31,34 | $30,54 | 497,30K |
| 2026-09-25 | $32,19 | +0,47 % | $32,02 | $32,27 | $31,67 | 252,20K |
| 2026-09-24 | $32,04 | -1,48 % | $32,30 | $32,31 | $31,70 | 349,30K |
| 2026-09-23 | $32,52 | -3,59 % | $32,82 | $32,82 | $32,27 | 419,70K |
| 2026-09-22 | $33,73 | +2,96 % | $32,63 | $34,04 | $32,63 | 382,10K |
| 2026-09-21 | $32,76 | -1,15 % | $33,32 | $33,39 | $32,43 | 406,90K |
| 2026-09-18 | $33,14 | +0,82 % | $32,86 | $33,24 | $32,46 | 419,00K |
| 2026-09-17 | $32,87 | +2,88 % | $32,85 | $33,16 | $32,42 | 368,40K |
| 2026-09-16 | $31,95 | -1,90 % | $33,18 | $33,19 | $31,39 | 583,00K |
| 2026-09-15 | $32,57 | -0,12 % | $32,54 | $32,63 | $32,02 | 593,40K |
| 2026-09-14 | $32,61 | -3,46 % | $32,77 | $33,15 | $32,31 | 526,80K |
| 2026-09-11 | $33,78 | +2,49 % | $33,60 | $34,27 | $33,60 | 929,20K |
| 2026-09-10 | $32,96 | -2,77 % | $32,89 | $33,45 | $32,66 | 424,20K |
| 2026-09-09 | $33,90 | +0,21 % | $34,37 | $35,00 | $33,84 | 319,10K |
| 2026-09-08 | $33,83 | -0,27 % | $33,80 | $34,30 | $33,45 | 494,20K |
| 2026-09-04 | $33,92 | -1,82 % | $33,90 | $34,30 | $33,62 | 389,30K |
| 2026-09-03 | $34,55 | +1,32 % | $35,14 | $35,16 | $34,12 | 532,60K |
| 2026-09-02 | $34,10 | +4,44 % | $33,52 | $34,14 | $33,47 | 501,50K |
| 2026-09-01 | $32,65 | -3,12 % | $32,58 | $33,65 | $32,33 | 547,40K |
| 2026-08-31 | $33,70 | -0,88 % | $33,81 | $33,88 | $33,13 | 1,14M |
| 2026-08-28 | $34,00 | -2,91 % | $35,34 | $35,34 | $33,60 | 477,80K |
| 2026-08-27 | $35,02 | +0,11 % | $34,90 | $35,37 | $34,56 | 295,70K |
| 2026-08-26 | $34,98 | -2,02 % | $35,10 | $35,93 | $34,98 | 449,60K |
| 2026-08-25 | $35,70 | +2,88 % | $34,00 | $35,73 | $33,73 | 466,80K |
| 2026-08-24 | $34,70 | +2,69 % | $34,06 | $34,74 | $33,79 | 1,24M |
| 2026-08-21 | $33,79 | +1,50 % | $34,29 | $34,29 | $33,22 | 822,60K |
| 2026-08-20 | $33,29 | +1,71 % | $32,43 | $33,38 | $32,36 | 652,80K |
| 2026-08-19 | $32,73 | +6,40 % | $32,25 | $33,13 | $32,17 | 577,40K |
| 2026-08-18 | $30,76 | -2,78 % | $31,15 | $31,32 | $30,68 | 590,10K |
| 2026-08-17 | $31,64 | +0,54 % | $31,80 | $32,12 | $31,51 | 536,00K |
| 2026-08-14 | $31,47 | +0,54 % | $31,75 | $31,93 | $31,41 | 402,60K |
| 2026-08-13 | $31,30 | -2,95 % | $31,75 | $32,00 | $31,25 | 516,90K |
| 2026-08-12 | $32,25 | +0,84 % | $32,54 | $32,74 | $32,08 | 476,20K |
| 2026-08-11 | $31,98 | -0,06 % | $31,95 | $32,27 | $31,59 | 655,10K |
| 2026-08-10 | $32,00 | -1,90 % | $32,26 | $32,44 | $31,58 | 1,07M |
| 2026-08-07 | $32,62 | +1,59 % | $33,82 | $34,15 | $32,29 | 781,50K |
| 2026-08-06 | $32,11 | +2,69 % | $30,92 | $32,31 | $30,92 | 608,80K |
| 2026-08-05 | $31,27 | +4,58 % | $31,30 | $32,02 | $31,09 | 871,20K |
| 2026-08-04 | $29,90 | +2,19 % | $30,00 | $30,30 | $29,58 | 424,10K |
| 2026-08-03 | $29,26 | +1,70 % | $28,67 | $29,31 | $28,50 | 247,00K |
| 2026-07-31 | $28,77 | -2,94 % | $28,84 | $29,15 | $28,41 | 452,90K |
| 2026-07-30 | $29,64 | +3,28 % | $29,22 | $29,69 | $28,78 | 383,90K |
| 2026-07-29 | $28,70 | +0,46 % | $28,58 | $29,38 | $28,01 | 469,40K |
| 2026-07-28 | $28,57 | -1,62 % | $28,78 | $28,92 | $28,26 | 321,20K |
| 2026-07-27 | $29,04 | +0,03 % | $29,27 | $29,79 | $28,53 | 366,40K |
| 2026-07-24 | $29,03 | +1,08 % | $28,94 | $29,33 | $28,56 | 535,50K |
| 2026-07-23 | $28,72 | -1,71 % | $28,35 | $29,03 | $28,25 | 431,90K |
| 2026-07-22 | $29,22 | +2,45 % | $29,20 | $29,65 | $29,03 | 366,00K |
| 2026-07-21 | $28,52 | +4,13 % | $27,93 | $28,57 | $27,93 | 429,90K |
| 2026-07-20 | $27,39 | +0,11 % | $27,32 | $27,76 | $27,21 | 356,40K |
| 2026-07-17 | $27,36 | +0,74 % | $27,01 | $27,61 | $26,67 | 381,70K |
| 2026-07-16 | $27,16 | -0,88 % | $26,97 | $27,24 | $26,90 | 591,90K |
| 2026-07-15 | $27,40 | -1,72 % | $27,84 | $27,95 | $27,10 | 465,90K |
| 2026-07-14 | $27,88 | +1,05 % | $28,52 | $28,64 | $27,79 | 412,60K |
| 2026-07-13 | $27,59 | -1,81 % | $27,70 | $27,86 | $27,29 | 508,60K |
| 2026-07-10 | $28,10 | -1,44 % | $28,22 | $28,47 | $27,75 | 412,90K |
| 2026-07-09 | $28,51 | +2,92 % | $28,48 | $28,67 | $27,81 | 459,00K |
| 2026-07-08 | $27,70 | -5,07 % | $28,60 | $28,60 | $27,24 | 661,70K |
| 2026-07-07 | $29,18 | -2,99 % | $29,93 | $30,23 | $28,87 | 679,30K |
| 2026-07-06 | $30,08 | -4,48 % | $31,62 | $31,84 | $29,66 | 1,02M |
| 2026-07-02 | $31,49 | +4,34 % | $30,90 | $31,50 | $30,65 | 1,35M |
| 2026-07-01 | $30,18 | +0,70 % | $29,99 | $31,49 | $29,92 | 876,80K |
| 2026-06-30 | $29,97 | -0,46 % | $30,10 | $30,30 | $29,48 | 1,26M |
| 2026-06-29 | $30,11 | +0,70 % | $30,14 | $30,34 | $29,48 | 1,22M |
| 2026-06-26 | $29,90 | +6,14 % | $28,87 | $30,53 | $28,71 | 1,68M |
| 2026-06-25 | $28,17 | +0,36 % | $28,76 | $28,81 | $27,96 | 403,80K |
| 2026-06-24 | $28,07 | -2,53 % | $27,48 | $28,48 | $27,16 | 496,40K |
| 2026-06-23 | $28,80 | -3,55 % | $28,79 | $29,27 | $28,41 | 569,30K |
| 2026-06-22 | $29,86 | -0,63 % | $29,24 | $29,89 | $29,17 | 572,90K |
| 2026-06-18 | $30,05 | -1,67 % | $30,59 | $31,24 | $29,53 | 829,20K |
| 2026-06-17 | $30,56 | -2,40 % | $31,13 | $32,19 | $30,52 | 637,10K |
| 2026-06-16 | $31,31 | +1,85 % | $30,94 | $31,44 | $30,57 | 504,70K |
| 2026-06-15 | $30,74 | +5,42 % | $30,86 | $31,43 | $30,40 | 1,16M |
| 2026-06-12 | $29,16 | +4,14 % | $28,56 | $29,38 | $28,51 | 888,20K |
| 2026-06-11 | $28,00 | +4,28 % | $27,19 | $28,13 | $26,61 | 1,18M |
| 2026-06-10 | $26,85 | -3,56 % | $27,23 | $27,88 | $26,83 | 900,10K |
| 2026-06-09 | $27,84 | -2,21 % | $28,89 | $28,94 | $27,34 | 776,00K |
| 2026-06-08 | $28,47 | +0,71 % | $28,36 | $28,81 | $28,27 | 588,90K |
| 2026-06-05 | $28,27 | -7,01 % | $29,76 | $29,76 | $28,11 | 728,10K |
| 2026-06-04 | $30,40 | +1,77 % | $30,49 | $30,82 | $30,17 | 397,30K |