Trio Petroleum Corp. TPET
AMEX · Vereinigte Staaten · Energierohstoffe
$1,63-0,06 (-3,55 %)
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 | $1,63 | -3,55 % | $1,70 | $1,70 | $1,60 | 173,53K |
| 2026-09-30 | $1,69 | 0,00 % | $1,72 | $1,75 | $1,68 | 190,90K |
| 2026-09-29 | $1,69 | -0,59 % | $1,69 | $1,72 | $1,67 | 129,00K |
| 2026-09-28 | $1,70 | -0,58 % | $1,76 | $1,78 | $1,70 | 224,40K |
| 2026-09-25 | $1,71 | 0,00 % | $1,74 | $1,74 | $1,68 | 230,00K |
| 2026-09-24 | $1,71 | -2,84 % | $1,76 | $1,84 | $1,71 | 413,10K |
| 2026-09-23 | $1,76 | +3,53 % | $1,72 | $1,78 | $1,70 | 207,10K |
| 2026-09-22 | $1,70 | -3,95 % | $1,69 | $1,74 | $1,65 | 400,20K |
| 2026-09-21 | $1,77 | +0,57 % | $1,75 | $1,78 | $1,72 | 224,80K |
| 2026-09-18 | $1,76 | -6,88 % | $1,83 | $1,90 | $1,75 | 300,30K |
| 2026-09-17 | $1,89 | +2,72 % | $1,80 | $1,91 | $1,77 | 331,90K |
| 2026-09-16 | $1,84 | -6,60 % | $1,92 | $1,95 | $1,78 | 700,80K |
| 2026-09-15 | $1,97 | +1,55 % | $1,92 | $2,12 | $1,90 | 1,19M |
| 2026-09-14 | $1,94 | +3,19 % | $2,13 | $2,24 | $1,90 | 2,04M |
| 2026-09-11 | $1,88 | -6,93 % | $1,88 | $1,96 | $1,80 | 1,10M |
| 2026-09-10 | $2,02 | +11,60 % | $2,10 | $2,34 | $1,91 | 21,70M |
| 2026-09-09 | $1,81 | 0,00 % | $1,84 | $1,92 | $1,81 | 244,90K |
| 2026-09-08 | $1,81 | +2,84 % | $1,74 | $1,90 | $1,73 | 358,50K |
| 2026-09-04 | $1,76 | -1,12 % | $1,77 | $1,77 | $1,71 | 83,90K |
| 2026-09-03 | $1,78 | 0,00 % | $1,79 | $1,86 | $1,76 | 116,80K |
| 2026-09-02 | $1,78 | -6,81 % | $1,83 | $1,87 | $1,71 | 370,70K |
| 2026-09-01 | $1,91 | +3,80 % | $1,79 | $1,96 | $1,71 | 686,60K |
| 2026-08-31 | $1,84 | -2,18 % | $1,88 | $1,98 | $1,68 | 309,10K |
| 2026-08-28 | $1,88 | -3,24 % | $1,92 | $1,94 | $1,86 | 59,83K |
| 2026-08-27 | $1,94 | +5,88 % | $1,84 | $1,95 | $1,81 | 82,81K |
| 2026-08-26 | $1,84 | -0,97 % | $1,91 | $1,93 | $1,83 | 129,16K |
| 2026-08-25 | $1,85 | +0,98 % | $1,81 | $1,89 | $1,77 | 100,84K |
| 2026-08-24 | $1,84 | -1,45 % | $1,86 | $1,97 | $1,81 | 78,32K |
| 2026-08-21 | $1,86 | +0,98 % | $1,84 | $1,92 | $1,80 | 128,61K |
| 2026-08-20 | $1,85 | 0,00 % | $1,81 | $1,89 | $1,81 | 71,42K |
| 2026-08-19 | $1,85 | -19,29 % | $1,86 | $1,92 | $1,83 | 247,41K |
| 2026-08-18 | $2,29 | +1,60 % | $2,33 | $2,34 | $2,25 | 384,06K |
| 2026-08-17 | $2,25 | +1,63 % | $2,23 | $2,30 | $2,16 | 148,77K |
| 2026-08-14 | $2,21 | +0,82 % | $2,20 | $2,25 | $2,16 | 76,79K |
| 2026-08-13 | $2,20 | -3,94 % | $2,24 | $2,27 | $2,15 | 69,62K |
| 2026-08-12 | $2,29 | -3,79 % | $2,35 | $2,38 | $2,23 | 69,32K |
| 2026-08-11 | $2,38 | +1,54 % | $2,33 | $2,38 | $2,25 | 130,77K |
| 2026-08-10 | $2,34 | +11,11 % | $2,18 | $2,34 | $2,11 | 112,17K |
| 2026-08-07 | $2,11 | -2,50 % | $2,15 | $2,20 | $2,00 | 110,90K |
| 2026-08-06 | $2,16 | -6,25 % | $2,30 | $2,34 | $2,11 | 228,69K |
| 2026-08-05 | $2,30 | -1,92 % | $2,34 | $2,37 | $2,26 | 107,26K |
| 2026-08-04 | $2,35 | -3,69 % | $2,38 | $2,44 | $2,34 | 115,52K |
| 2026-08-03 | $2,44 | -3,56 % | $2,47 | $2,47 | $2,38 | 119,77K |
| 2026-07-31 | $2,53 | -1,40 % | $2,57 | $2,59 | $2,50 | 165,89K |
| 2026-07-30 | $2,57 | -1,04 % | $2,60 | $2,61 | $2,47 | 111,27K |
| 2026-07-29 | $2,59 | +7,87 % | $2,54 | $2,61 | $2,43 | 239,02K |
| 2026-07-28 | $2,40 | -0,37 % | $2,37 | $2,42 | $2,30 | 146,27K |
| 2026-07-27 | $2,41 | -8,84 % | $2,40 | $2,47 | $2,31 | 277,61K |
| 2026-07-24 | $2,65 | -8,70 % | $2,84 | $2,90 | $2,54 | 554,22K |
| 2026-07-23 | $2,90 | +2,22 % | $2,91 | $3,05 | $2,82 | 745,48K |
| 2026-07-22 | $2,84 | -1,25 % | $2,77 | $2,87 | $2,73 | 129,73K |
| 2026-07-21 | $2,87 | +0,31 % | $2,75 | $2,87 | $2,71 | 169,91K |
| 2026-07-20 | $2,86 | -3,64 % | $2,95 | $2,95 | $2,74 | 348,43K |
| 2026-07-17 | $2,97 | +2,17 % | $2,97 | $3,01 | $2,74 | 269,13K |
| 2026-07-16 | $2,91 | +2,54 % | $2,79 | $2,92 | $2,75 | 165,86K |
| 2026-07-15 | $2,84 | +1,61 % | $2,77 | $2,85 | $2,70 | 151,14K |
| 2026-07-14 | $2,79 | -7,46 % | $2,88 | $2,96 | $2,66 | 346,29K |
| 2026-07-13 | $3,02 | +7,72 % | $2,84 | $3,11 | $2,80 | 1,12M |
| 2026-07-10 | $2,80 | 0,00 % | $2,71 | $2,80 | $2,65 | 175,08K |
| 2026-07-09 | $2,80 | +3,32 % | $2,61 | $2,80 | $2,54 | 376,88K |
| 2026-07-08 | $2,71 | -10,68 % | $3,04 | $3,06 | $2,59 | 4,07M |
| 2026-07-07 | $3,03 | +9,06 % | $2,76 | $3,03 | $2,70 | 530,62K |
| 2026-07-06 | $2,78 | +2,32 % | $2,70 | $2,81 | $2,69 | 101,08K |
| 2026-07-02 | $2,72 | -1,31 % | $2,65 | $2,74 | $2,65 | 125,32K |
| 2026-07-01 | $2,75 | -1,29 % | $2,70 | $2,79 | $2,65 | 64,69K |
| 2026-06-30 | $2,79 | +2,99 % | $2,70 | $2,79 | $2,61 | 125,22K |
| 2026-06-29 | $2,71 | +3,79 % | $2,52 | $2,75 | $2,52 | 333,67K |
| 2026-06-26 | $2,61 | +0,69 % | $2,54 | $2,61 | $2,52 | 179,27K |
| 2026-06-25 | $2,59 | 0,00 % | $2,54 | $2,67 | $2,43 | 226,22K |
| 2026-06-24 | $2,59 | -2,04 % | $2,61 | $2,79 | $2,43 | 149,17K |
| 2026-06-23 | $2,65 | -2,00 % | $2,65 | $2,73 | $2,61 | 80,03K |
| 2026-06-22 | $2,70 | -1,32 % | $2,70 | $2,79 | $2,63 | 111,20K |
| 2026-06-18 | $2,74 | +1,33 % | $2,65 | $2,79 | $2,61 | 176,53K |
| 2026-06-17 | $2,70 | -0,99 % | $2,70 | $2,88 | $2,65 | 124,51K |
| 2026-06-16 | $2,73 | +5,57 % | $2,60 | $2,76 | $2,55 | 147,10K |
| 2026-06-15 | $2,58 | -12,23 % | $2,64 | $2,67 | $2,53 | 355,33K |
| 2026-06-12 | $2,94 | -5,22 % | $2,97 | $3,02 | $2,84 | 306,89K |
| 2026-06-11 | $3,11 | -13,32 % | $3,38 | $3,44 | $3,09 | 1,19M |
| 2026-06-10 | $3,58 | +12,75 % | $3,22 | $3,82 | $3,18 | 3,08M |
| 2026-06-09 | $3,18 | -6,37 % | $3,24 | $3,28 | $3,08 | 453,71K |
| 2026-06-08 | $3,39 | +6,20 % | $3,19 | $3,49 | $3,17 | 1,44M |
| 2026-06-05 | $3,19 | -6,82 % | $3,36 | $3,38 | $3,19 | 112,03K |
| 2026-06-04 | $3,43 | -1,80 % | $3,42 | $3,49 | $3,27 | 206,01K |
| 2026-06-03 | $3,49 | +2,11 % | $3,37 | $3,58 | $3,37 | 178,84K |
| 2026-06-02 | $3,42 | -5,00 % | $3,35 | $3,59 | $3,35 | 196,48K |
| 2026-06-01 | $3,60 | +9,89 % | $3,41 | $3,61 | $3,34 | 426,11K |
| 2026-05-29 | $3,28 | -0,82 % | $3,32 | $3,36 | $3,17 | 105,68K |
| 2026-05-28 | $3,30 | +4,56 % | $3,23 | $3,41 | $3,23 | 263,72K |
| 2026-05-27 | $3,16 | -3,31 % | $3,13 | $3,22 | $3,11 | 92,92K |
| 2026-05-26 | $3,27 | -0,82 % | $3,29 | $3,42 | $3,15 | 221,14K |