TMC the metals company Inc. TMC
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$3,75-0,09 (-2,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,72 | -2,99 % | $3,84 | $3,86 | $3,70 | 1,52M |
| 2026-09-30 | $3,84 | +2,67 % | $3,83 | $4,13 | $3,82 | 6,03M |
| 2026-09-29 | $3,74 | -3,11 % | $3,97 | $3,98 | $3,72 | 4,92M |
| 2026-09-28 | $3,86 | -1,78 % | $3,87 | $3,92 | $3,78 | 3,23M |
| 2026-09-25 | $3,93 | -1,75 % | $3,99 | $4,08 | $3,93 | 2,53M |
| 2026-09-24 | $4,00 | -1,60 % | $4,00 | $4,10 | $3,98 | 3,65M |
| 2026-09-23 | $4,07 | -7,82 % | $4,30 | $4,33 | $4,04 | 4,58M |
| 2026-09-22 | $4,41 | +6,52 % | $4,16 | $4,48 | $4,05 | 5,19M |
| 2026-09-21 | $4,14 | +9,52 % | $3,94 | $4,20 | $3,89 | 6,52M |
| 2026-09-18 | $3,78 | +1,07 % | $3,76 | $3,82 | $3,65 | 4,18M |
| 2026-09-17 | $3,74 | +3,03 % | $3,74 | $3,83 | $3,72 | 3,69M |
| 2026-09-16 | $3,63 | -3,20 % | $3,89 | $3,89 | $3,55 | 5,50M |
| 2026-09-15 | $3,75 | -2,09 % | $3,81 | $3,85 | $3,70 | 6,10M |
| 2026-09-14 | $3,83 | -2,67 % | $3,85 | $3,93 | $3,81 | 4,62M |
| 2026-09-11 | $3,93 | -1,87 % | $4,02 | $4,09 | $3,93 | 3,53M |
| 2026-09-10 | $4,01 | -6,31 % | $4,17 | $4,19 | $4,01 | 4,91M |
| 2026-09-09 | $4,28 | -3,39 % | $4,43 | $4,45 | $4,23 | 3,58M |
| 2026-09-08 | $4,43 | -0,23 % | $4,47 | $4,59 | $4,40 | 5,03M |
| 2026-09-04 | $4,44 | +0,91 % | $4,42 | $4,54 | $4,36 | 4,11M |
| 2026-09-03 | $4,40 | -4,14 % | $4,68 | $4,72 | $4,38 | 4,79M |
| 2026-09-02 | $4,59 | +3,03 % | $4,50 | $4,72 | $4,49 | 4,73M |
| 2026-09-01 | $4,45 | -6,60 % | $4,63 | $4,68 | $4,42 | 5,97M |
| 2026-08-31 | $4,77 | -0,83 % | $4,74 | $4,80 | $4,61 | 6,99M |
| 2026-08-28 | $4,81 | -5,50 % | $5,18 | $5,38 | $4,75 | 8,52M |
| 2026-08-27 | $5,09 | +1,60 % | $5,03 | $5,15 | $4,95 | 8,33M |
| 2026-08-26 | $5,01 | +1,01 % | $4,92 | $5,05 | $4,75 | 9,47M |
| 2026-08-25 | $4,96 | +4,75 % | $4,76 | $4,99 | $4,68 | 7,14M |
| 2026-08-24 | $4,74 | -1,15 % | $4,63 | $4,77 | $4,41 | 8,79M |
| 2026-08-21 | $4,79 | +20,65 % | $4,10 | $5,00 | $4,10 | 20,85M |
| 2026-08-20 | $3,97 | 0,00 % | $3,92 | $3,98 | $3,76 | 4,25M |
| 2026-08-19 | $3,97 | +1,28 % | $3,93 | $3,98 | $3,76 | 7,23M |
| 2026-08-18 | $3,92 | +3,98 % | $3,72 | $4,07 | $3,71 | 6,55M |
| 2026-08-17 | $3,77 | -5,99 % | $4,05 | $4,08 | $3,65 | 10,10M |
| 2026-08-14 | $4,01 | -9,07 % | $4,22 | $4,24 | $3,89 | 9,29M |
| 2026-08-13 | $4,41 | -1,34 % | $4,42 | $4,53 | $4,35 | 4,28M |
| 2026-08-12 | $4,47 | -1,76 % | $4,59 | $4,63 | $4,40 | 4,21M |
| 2026-08-11 | $4,55 | +2,71 % | $4,38 | $4,56 | $4,33 | 3,37M |
| 2026-08-10 | $4,43 | -3,06 % | $4,56 | $4,59 | $4,40 | 4,48M |
| 2026-08-07 | $4,57 | +10,92 % | $4,45 | $4,74 | $4,32 | 11,87M |
| 2026-08-06 | $4,12 | +2,49 % | $4,00 | $4,21 | $3,93 | 4,09M |
| 2026-08-05 | $4,02 | +1,77 % | $4,03 | $4,14 | $3,92 | 4,59M |
| 2026-08-04 | $3,95 | +7,63 % | $3,85 | $4,02 | $3,77 | 4,31M |
| 2026-08-03 | $3,67 | +3,09 % | $3,55 | $3,69 | $3,47 | 3,31M |
| 2026-07-31 | $3,56 | -1,66 % | $3,66 | $3,74 | $3,53 | 3,24M |
| 2026-07-30 | $3,62 | +4,93 % | $3,54 | $3,67 | $3,50 | 3,86M |
| 2026-07-29 | $3,45 | -3,90 % | $3,63 | $3,63 | $3,40 | 4,92M |
| 2026-07-28 | $3,59 | -5,03 % | $3,69 | $3,69 | $3,44 | 4,72M |
| 2026-07-27 | $3,78 | +3,00 % | $3,73 | $3,90 | $3,65 | 3,42M |
| 2026-07-24 | $3,67 | -3,67 % | $3,83 | $3,83 | $3,65 | 4,16M |
| 2026-07-23 | $3,81 | -3,05 % | $3,85 | $3,96 | $3,78 | 2,39M |
| 2026-07-22 | $3,93 | -2,24 % | $4,00 | $4,06 | $3,89 | 2,61M |
| 2026-07-21 | $4,02 | +8,06 % | $3,83 | $4,06 | $3,81 | 3,73M |
| 2026-07-20 | $3,72 | -0,53 % | $3,78 | $3,80 | $3,63 | 3,55M |
| 2026-07-17 | $3,74 | -0,53 % | $3,64 | $3,83 | $3,57 | 3,43M |
| 2026-07-16 | $3,76 | -8,52 % | $3,98 | $4,00 | $3,71 | 6,57M |
| 2026-07-15 | $4,11 | -1,67 % | $4,19 | $4,27 | $3,98 | 3,49M |
| 2026-07-14 | $4,18 | +4,76 % | $4,08 | $4,25 | $4,04 | 3,02M |
| 2026-07-13 | $3,99 | -5,23 % | $4,13 | $4,20 | $3,93 | 3,85M |
| 2026-07-10 | $4,21 | +1,45 % | $4,17 | $4,30 | $4,07 | 3,17M |
| 2026-07-09 | $4,15 | +3,23 % | $4,04 | $4,22 | $4,01 | 3,73M |
| 2026-07-08 | $4,02 | -0,50 % | $3,93 | $4,06 | $3,84 | 6,24M |
| 2026-07-07 | $4,04 | -4,72 % | $4,18 | $4,18 | $3,87 | 8,13M |
| 2026-07-06 | $4,24 | +0,24 % | $4,24 | $4,35 | $4,20 | 3,45M |
| 2026-07-02 | $4,23 | -2,98 % | $4,40 | $4,58 | $4,17 | 4,20M |
| 2026-07-01 | $4,36 | -1,58 % | $4,36 | $4,54 | $4,34 | 3,61M |
| 2026-06-30 | $4,43 | +4,73 % | $4,30 | $4,50 | $4,26 | 4,30M |
| 2026-06-29 | $4,23 | -0,47 % | $4,26 | $4,35 | $4,11 | 4,54M |
| 2026-06-26 | $4,25 | -4,28 % | $4,33 | $4,43 | $4,18 | 8,85M |
| 2026-06-25 | $4,44 | -2,63 % | $4,60 | $4,68 | $4,39 | 3,93M |
| 2026-06-24 | $4,56 | -5,39 % | $4,75 | $4,75 | $4,45 | 5,79M |
| 2026-06-23 | $4,82 | -2,63 % | $4,83 | $5,04 | $4,79 | 4,21M |
| 2026-06-22 | $4,95 | -3,51 % | $5,05 | $5,22 | $4,93 | 5,11M |
| 2026-06-18 | $5,13 | +0,39 % | $5,16 | $5,22 | $5,00 | 3,90M |
| 2026-06-17 | $5,11 | -1,54 % | $5,19 | $5,42 | $5,11 | 4,51M |
| 2026-06-16 | $5,19 | -2,81 % | $5,34 | $5,43 | $5,18 | 4,81M |
| 2026-06-15 | $5,34 | -1,66 % | $5,74 | $5,79 | $5,33 | 5,59M |
| 2026-06-12 | $5,43 | +5,85 % | $5,16 | $5,82 | $5,14 | 10,12M |
| 2026-06-11 | $5,13 | +6,21 % | $4,86 | $5,14 | $4,84 | 5,29M |
| 2026-06-10 | $4,83 | -3,59 % | $4,93 | $5,05 | $4,80 | 6,43M |
| 2026-06-09 | $5,01 | -1,96 % | $5,17 | $5,20 | $4,78 | 7,19M |
| 2026-06-08 | $5,11 | -0,20 % | $5,29 | $5,30 | $5,07 | 4,42M |
| 2026-06-05 | $5,12 | -14,52 % | $5,81 | $5,85 | $5,08 | 8,72M |
| 2026-06-04 | $5,99 | -2,12 % | $6,06 | $6,18 | $5,85 | 5,69M |
| 2026-06-03 | $6,12 | -5,70 % | $6,34 | $6,39 | $6,04 | 7,28M |
| 2026-06-02 | $6,49 | +2,04 % | $6,36 | $6,64 | $6,25 | 5,75M |
| 2026-06-01 | $6,36 | +5,12 % | $6,01 | $6,60 | $5,98 | 7,69M |
| 2026-05-29 | $6,05 | -1,79 % | $6,18 | $6,24 | $5,85 | 6,43M |
| 2026-05-28 | $6,16 | +7,88 % | $5,67 | $6,59 | $5,63 | 12,02M |
| 2026-05-27 | $5,71 | +1,42 % | $5,54 | $5,78 | $5,42 | 4,95M |
| 2026-05-26 | $5,63 | +4,26 % | $5,52 | $5,72 | $5,43 | 5,63M |