Deutsche Märkte öffnen in 8 Stunden 37 Minuten
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.558,11 +126,60 (+0,32%) Bitcoin EUR
56.992,12 -1.127,07 (-1,94%) CMC Crypto 200
1.269,21 -22,18 (-1,72%) Nasdaq Compositive
16.511,18 +122,94 (+0,75%) S&P 500
5.246,68 +25,26 (+0,48%)
TMC the metals company Inc. (TMC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
14. Mai 2023 - 14. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Mai 2024 | 1,4300 | 1,5200 | 1,4300 | 1,4600 | 1,4600 | 1.974.666 |
| 13. Mai 2024 | 1,4900 | 1,5200 | 1,4700 | 1,5200 | 1,5200 | 1.412.400 |
| 10. Mai 2024 | 1,5300 | 1,5750 | 1,4600 | 1,4600 | 1,4600 | 1.279.900 |
| 09. Mai 2024 | 1,4600 | 1,5400 | 1,4500 | 1,5250 | 1,5250 | 1.460.500 |
| 08. Mai 2024 | 1,4600 | 1,4900 | 1,4400 | 1,4550 | 1,4550 | 1.629.300 |
| 07. Mai 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5200 | 1,5200 | 747.500 |
| 06. Mai 2024 | 1,5100 | 1,5800 | 1,5100 | 1,5700 | 1,5700 | 1.161.800 |
| 03. Mai 2024 | 1,5000 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 551.500 |
| 02. Mai 2024 | 1,5200 | 1,5600 | 1,4650 | 1,4900 | 1,4900 | 1.322.100 |
| 01. Mai 2024 | 1,5300 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 1.262.600 |
| 30. Apr. 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5200 | 1,5200 | 1.431.900 |
| 29. Apr. 2024 | 1,6200 | 1,6300 | 1,5520 | 1,6300 | 1,6300 | 1.233.100 |
| 26. Apr. 2024 | 1,6400 | 1,6600 | 1,5500 | 1,5700 | 1,5700 | 1.446.200 |
| 25. Apr. 2024 | 1,6100 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 559.900 |
| 24. Apr. 2024 | 1,6700 | 1,6900 | 1,5800 | 1,6000 | 1,6000 | 1.008.200 |
| 23. Apr. 2024 | 1,6300 | 1,7200 | 1,6050 | 1,6600 | 1,6600 | 1.327.100 |
| 22. Apr. 2024 | 1,6300 | 1,6400 | 1,5500 | 1,6400 | 1,6400 | 1.196.300 |
| 19. Apr. 2024 | 1,6300 | 1,6700 | 1,5950 | 1,6100 | 1,6100 | 1.252.400 |
| 18. Apr. 2024 | 1,6600 | 1,7500 | 1,6100 | 1,6900 | 1,6900 | 1.151.400 |
| 17. Apr. 2024 | 1,7500 | 1,7500 | 1,6300 | 1,6600 | 1,6600 | 1.055.200 |
| 16. Apr. 2024 | 1,6800 | 1,7550 | 1,6200 | 1,7200 | 1,7200 | 1.022.000 |
| 15. Apr. 2024 | 1,8100 | 1,8150 | 1,6700 | 1,7300 | 1,7300 | 2.145.400 |
| 12. Apr. 2024 | 1,8700 | 1,9600 | 1,7400 | 1,8100 | 1,8100 | 1.804.000 |
| 11. Apr. 2024 | 1,8600 | 2,0100 | 1,8000 | 1,8600 | 1,8600 | 2.077.200 |
| 10. Apr. 2024 | 1,7300 | 1,9500 | 1,6900 | 1,8700 | 1,8700 | 6.475.200 |
| 09. Apr. 2024 | 1,6600 | 1,7400 | 1,6600 | 1,7100 | 1,7100 | 772.900 |
| 08. Apr. 2024 | 1,6900 | 1,7100 | 1,6300 | 1,6800 | 1,6800 | 700.200 |
| 05. Apr. 2024 | 1,6900 | 1,7100 | 1,6200 | 1,6900 | 1,6900 | 987.700 |
| 04. Apr. 2024 | 1,7200 | 1,7950 | 1,6710 | 1,6900 | 1,6900 | 1.841.800 |
| 03. Apr. 2024 | 1,5750 | 1,7600 | 1,5700 | 1,7400 | 1,7400 | 2.899.800 |
| 02. Apr. 2024 | 1,4900 | 1,7600 | 1,4800 | 1,5800 | 1,5800 | 9.064.800 |
| 01. Apr. 2024 | 1,4600 | 1,5050 | 1,3900 | 1,4400 | 1,4400 | 1.215.500 |
| 28. März 2024 | 1,3200 | 1,4850 | 1,3100 | 1,4300 | 1,4300 | 2.332.300 |
| 27. März 2024 | 1,3900 | 1,4000 | 1,2900 | 1,3400 | 1,3400 | 1.689.300 |
| 26. März 2024 | 1,5500 | 1,5700 | 1,2800 | 1,3450 | 1,3450 | 6.708.700 |
| 25. März 2024 | 1,6400 | 1,6730 | 1,5400 | 1,5500 | 1,5500 | 2.784.100 |
| 22. März 2024 | 1,6800 | 1,6800 | 1,5750 | 1,6300 | 1,6300 | 3.147.200 |
| 21. März 2024 | 1,7000 | 1,8500 | 1,6950 | 1,7600 | 1,7600 | 1.931.400 |
| 20. März 2024 | 1,7000 | 1,7400 | 1,6300 | 1,7000 | 1,7000 | 1.250.600 |
| 19. März 2024 | 1,7000 | 1,7200 | 1,6100 | 1,6700 | 1,6700 | 1.452.400 |
| 18. März 2024 | 1,7500 | 1,8000 | 1,6650 | 1,7400 | 1,7400 | 1.707.800 |
| 15. März 2024 | 1,7100 | 1,8000 | 1,6600 | 1,6700 | 1,6700 | 1.391.100 |
| 14. März 2024 | 1,9000 | 1,9500 | 1,6650 | 1,7100 | 1,7100 | 3.189.500 |
| 13. März 2024 | 1,7600 | 2,0700 | 1,7100 | 1,8300 | 1,8300 | 6.283.100 |
| 12. März 2024 | 1,5600 | 2,0000 | 1,5000 | 1,7500 | 1,7500 | 9.521.800 |
| 11. März 2024 | 1,6300 | 1,7000 | 1,5500 | 1,5500 | 1,5500 | 1.961.500 |
| 08. März 2024 | 1,5600 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 1.777.900 |
| 07. März 2024 | 1,4400 | 1,5800 | 1,4300 | 1,5700 | 1,5700 | 2.155.400 |
| 06. März 2024 | 1,4400 | 1,5500 | 1,3800 | 1,4300 | 1,4300 | 1.530.500 |
| 05. März 2024 | 1,3900 | 1,5000 | 1,3800 | 1,4300 | 1,4300 | 1.718.400 |
| 04. März 2024 | 1,3300 | 1,4250 | 1,3200 | 1,4100 | 1,4100 | 1.248.900 |
| 01. März 2024 | 1,4800 | 1,4800 | 1,3600 | 1,3600 | 1,3600 | 1.377.500 |
| 29. Feb. 2024 | 1,3800 | 1,4600 | 1,3600 | 1,4500 | 1,4500 | 1.422.600 |
| 28. Feb. 2024 | 1,3200 | 1,4700 | 1,3200 | 1,3500 | 1,3500 | 2.324.700 |
| 27. Feb. 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3200 | 1,3200 | 730.200 |
| 26. Feb. 2024 | 1,3500 | 1,3550 | 1,2400 | 1,2600 | 1,2600 | 1.648.400 |
| 23. Feb. 2024 | 1,2300 | 1,3590 | 1,2300 | 1,3400 | 1,3400 | 1.535.400 |
| 22. Feb. 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 705.500 |
| 21. Feb. 2024 | 1,2100 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 694.100 |
| 20. Feb. 2024 | 1,2300 | 1,2490 | 1,1900 | 1,2100 | 1,2100 | 997.800 |
| 16. Feb. 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 614.500 |
| 15. Feb. 2024 | 1,2200 | 1,2550 | 1,2100 | 1,2400 | 1,2400 | 956.100 |
| 14. Feb. 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 820.000 |
| 13. Feb. 2024 | 1,2700 | 1,2700 | 1,1900 | 1,2200 | 1,2200 | 1.255.700 |
| 12. Feb. 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 568.500 |
| 09. Feb. 2024 | 1,3000 | 1,3100 | 1,2300 | 1,2400 | 1,2400 | 1.228.300 |
| 08. Feb. 2024 | 1,2800 | 1,3100 | 1,2250 | 1,2800 | 1,2800 | 979.500 |
| 07. Feb. 2024 | 1,2900 | 1,3500 | 1,2500 | 1,2800 | 1,2800 | 2.425.700 |
| 06. Feb. 2024 | 1,3400 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 1.599.100 |
| 05. Feb. 2024 | 1,3100 | 1,3500 | 1,2800 | 1,3400 | 1,3400 | 1.818.100 |
| 02. Feb. 2024 | 1,3900 | 1,3900 | 1,2700 | 1,2900 | 1,2900 | 1.305.900 |
| 01. Feb. 2024 | 1,3200 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 542.900 |
| 31. Jan. 2024 | 1,3500 | 1,3800 | 1,3000 | 1,3100 | 1,3100 | 652.900 |
| 30. Jan. 2024 | 1,3800 | 1,3900 | 1,3300 | 1,3500 | 1,3500 | 567.500 |
| 29. Jan. 2024 | 1,3300 | 1,3950 | 1,3100 | 1,3900 | 1,3900 | 500.700 |
| 26. Jan. 2024 | 1,3900 | 1,4050 | 1,2800 | 1,3300 | 1,3300 | 804.400 |
| 25. Jan. 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 557.700 |
| 24. Jan. 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 805.800 |
| 23. Jan. 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 822.400 |
| 22. Jan. 2024 | 1,2800 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 958.900 |
| 19. Jan. 2024 | 1,2400 | 1,2700 | 1,1500 | 1,2500 | 1,2500 | 1.167.500 |
| 18. Jan. 2024 | 1,2800 | 1,2930 | 1,1700 | 1,2100 | 1,2100 | 1.431.500 |
| 17. Jan. 2024 | 1,2700 | 1,3200 | 1,2300 | 1,2600 | 1,2600 | 640.900 |
| 16. Jan. 2024 | 1,4200 | 1,4400 | 1,2000 | 1,2300 | 1,2300 | 2.405.400 |
| 12. Jan. 2024 | 1,3500 | 1,4400 | 1,3400 | 1,4400 | 1,4400 | 1.038.900 |
| 11. Jan. 2024 | 1,4400 | 1,4700 | 1,3300 | 1,3500 | 1,3500 | 1.615.100 |
| 10. Jan. 2024 | 1,5300 | 1,5550 | 1,4200 | 1,4500 | 1,4500 | 2.259.600 |
| 09. Jan. 2024 | 1,4800 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 3.734.000 |
| 08. Jan. 2024 | 1,3100 | 1,4900 | 1,2920 | 1,4650 | 1,4650 | 3.137.900 |
| 05. Jan. 2024 | 1,3500 | 1,4000 | 1,2500 | 1,3100 | 1,3100 | 2.644.100 |
| 04. Jan. 2024 | 1,1700 | 1,4200 | 1,1580 | 1,3100 | 1,3100 | 5.470.400 |
| 03. Jan. 2024 | 1,0800 | 1,2000 | 1,0500 | 1,1600 | 1,1600 | 2.017.000 |
| 02. Jan. 2024 | 1,1000 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 920.200 |
| 29. Dez. 2023 | 1,1600 | 1,1700 | 1,0800 | 1,1000 | 1,1000 | 1.572.200 |
| 28. Dez. 2023 | 1,1700 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 594.700 |
| 27. Dez. 2023 | 1,1400 | 1,1800 | 1,1200 | 1,1700 | 1,1700 | 889.200 |
| 26. Dez. 2023 | 1,1400 | 1,1600 | 1,1000 | 1,1500 | 1,1500 | 870.800 |
| 22. Dez. 2023 | 1,0900 | 1,1300 | 1,0800 | 1,1100 | 1,1100 | 626.900 |
| 21. Dez. 2023 | 1,1300 | 1,1500 | 1,0850 | 1,1000 | 1,1000 | 971.600 |
| 20. Dez. 2023 | 1,1500 | 1,1600 | 1,0800 | 1,0900 | 1,0900 | 775.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
