TMC the metals company Inc (TMC)

TMC
🏛️ Vereinigte Staaten →
6.37
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.52 6.52 6.42 6.47 583.2K
09:31 6.47 6.52 6.46 6.49 59.3K
09:32 6.47 6.48 6.43 6.45 37.9K
09:33 6.45 6.47 6.44 6.47 17.3K
09:34 6.48 6.48 6.46 6.46 26.4K
09:35 6.46 6.48 6.46 6.47 12.5K
09:36 6.46 6.47 6.44 6.45 32.9K
09:37 6.45 6.47 6.44 6.46 33.4K
09:38 6.48 6.49 6.46 6.49 11.4K
09:39 6.48 6.51 6.48 6.49 13.9K
09:40 6.48 6.50 6.48 6.49 20.3K
09:41 6.49 6.51 6.49 6.51 12.6K
09:42 6.51 6.51 6.48 6.49 12.2K
09:43 6.47 6.49 6.47 6.48 15.6K
09:44 6.48 6.49 6.48 6.48 15.7K
09:45 6.48 6.49 6.47 6.48 10.3K
09:46 6.47 6.48 6.47 6.47 13.1K
09:47 6.47 6.49 6.47 6.48 10.8K
09:48 6.47 6.48 6.46 6.48 22.5K
09:49 6.48 6.49 6.47 6.47 11.4K
09:50 6.48 6.49 6.47 6.49 7.7K
09:51 6.49 6.49 6.47 6.48 8.5K
09:52 6.49 6.50 6.47 6.49 19.8K
09:53 6.49 6.49 6.48 6.48 20.4K
09:54 6.47 6.49 6.47 6.48 15.1K
09:55 6.47 6.47 6.47 6.47 49.2K
09:56 6.48 6.50 6.48 6.49 18.9K
09:57 6.49 6.49 6.48 6.49 30.1K
09:58 6.49 6.49 6.47 6.47 25.2K
09:59 6.47 6.48 6.46 6.46 13.1K
10:00 6.45 6.45 6.44 6.44 7.4K
10:01 6.45 6.47 6.44 6.45 34.9K
10:02 6.44 6.45 6.43 6.44 26.8K
10:03 6.44 6.44 6.32 6.32 313.2K
10:04 6.33 6.36 6.32 6.36 54.2K
10:05 6.36 6.37 6.34 6.35 41.1K
10:06 6.35 6.37 6.34 6.36 41.5K
10:07 6.36 6.36 6.33 6.34 48.2K
10:08 6.34 6.34 6.29 6.29 49.1K
10:09 6.30 6.33 6.30 6.33 64.7K
10:10 6.33 6.34 6.32 6.32 19.9K
10:11 6.32 6.32 6.30 6.31 12.8K
10:12 6.30 6.31 6.28 6.29 24.0K
10:13 6.29 6.30 6.25 6.27 236.7K
10:14 6.28 6.28 6.25 6.26 39.5K
10:15 6.27 6.28 6.25 6.26 104.4K
10:16 6.26 6.27 6.26 6.27 78.1K
10:17 6.28 6.28 6.27 6.27 26.7K
10:18 6.26 6.26 6.25 6.26 8.7K
10:19 6.26 6.27 6.24 6.24 52.7K
10:20 6.24 6.24 6.18 6.19 279.4K
10:21 6.19 6.25 6.19 6.25 132.1K
10:22 6.24 6.25 6.24 6.25 34.4K
10:23 6.24 6.25 6.21 6.21 21.6K
10:24 6.21 6.22 6.20 6.21 32.4K
10:25 6.21 6.23 6.21 6.23 28.4K
10:26 6.22 6.22 6.20 6.21 37.7K
10:27 6.19 6.19 6.17 6.17 74.5K
10:28 6.17 6.17 6.15 6.15 212.1K
10:29 6.16 6.19 6.16 6.18 56.3K
10:30 6.19 6.21 6.18 6.19 38.4K
10:31 6.18 6.18 6.15 6.17 69.1K
10:32 6.19 6.20 6.19 6.20 40.7K
10:33 6.20 6.20 6.19 6.19 18.6K
10:34 6.19 6.21 6.18 6.21 10.5K
10:35 6.21 6.21 6.18 6.19 17.3K
10:36 6.19 6.19 6.14 6.15 43.0K
10:37 6.15 6.15 6.11 6.11 56.8K
10:38 6.11 6.11 6.06 6.08 125.1K
10:39 6.07 6.08 6.06 6.07 122.7K
10:40 6.07 6.07 6.05 6.06 94.9K
10:41 6.06 6.14 6.06 6.13 69.4K
10:42 6.13 6.13 6.07 6.07 64.8K
10:43 6.08 6.08 6.05 6.07 70.5K
10:44 6.06 6.11 6.06 6.11 65.1K
10:45 6.11 6.11 6.08 6.08 27.4K
10:46 6.09 6.09 6.06 6.07 16.8K
10:47 6.07 6.07 6.06 6.07 19.9K
10:48 6.07 6.07 6.05 6.06 43.7K
10:49 6.06 6.06 6.05 6.06 15.8K
10:50 6.06 6.06 6.01 6.03 97.7K
10:51 6.04 6.06 6.02 6.02 182.6K
10:52 5.98 5.99 5.97 5.98 438.8K
10:53 5.98 5.99 5.97 5.98 34.2K
10:54 5.99 6.00 5.98 5.99 66.5K
10:55 5.98 5.98 5.96 5.97 60.1K
10:56 5.97 6.00 5.97 5.99 82.4K
10:57 5.98 5.98 5.96 5.97 32.9K
10:58 5.97 5.97 5.94 5.94 50.0K
10:59 5.95 5.99 5.95 5.99 38.5K
11:00 5.99 5.99 5.98 5.98 14.8K
11:01 5.99 5.99 5.98 5.99 4.3K
11:02 5.98 6.02 5.98 6.01 62.5K
11:03 6.02 6.03 6.00 6.00 156.9K
11:04 6.00 6.01 5.99 5.99 57.0K
11:05 5.99 6.01 5.98 5.99 34.3K
11:06 6.00 6.00 5.99 6.00 50.0K
11:07 6.00 6.00 5.94 5.94 100.8K
11:08 5.95 5.95 5.93 5.94 53.0K
11:09 5.94 5.94 5.93 5.94 38.7K
11:10 5.94 5.94 5.93 5.94 42.0K
11:11 5.93 5.93 5.87 5.90 271.4K
11:12 5.90 5.94 5.90 5.93 70.7K
11:13 5.93 5.99 5.93 5.98 37.7K
11:14 5.97 5.98 5.95 5.96 95.9K
11:15 5.97 5.98 5.96 5.98 25.6K
11:16 5.97 6.00 5.97 5.99 22.2K
11:17 5.99 6.00 5.98 5.99 71.1K
11:18 5.99 5.99 5.97 5.99 29.1K
11:19 5.99 6.01 5.99 6.00 27.5K
11:20 6.01 6.02 6.01 6.01 73.4K
11:21 6.01 6.02 6.00 6.01 41.7K
11:22 6.01 6.02 6.01 6.01 42.3K
11:23 6.00 6.01 6.00 6.01 23.5K
11:24 6.01 6.01 6.00 6.00 14.8K
11:25 6.01 6.03 6.01 6.03 63.0K
11:26 6.03 6.04 6.01 6.04 47.6K
11:27 6.04 6.04 6.03 6.04 49.5K
11:28 6.03 6.05 6.03 6.05 58.8K
11:29 6.04 6.06 6.04 6.06 98.9K
11:30 6.05 6.07 6.05 6.07 76.1K
11:31 6.07 6.07 6.06 6.07 44.8K
11:32 6.07 6.07 6.06 6.07 13.8K
11:33 6.07 6.07 6.05 6.05 36.6K
11:34 6.06 6.06 6.04 6.06 30.7K
11:35 6.06 6.06 6.06 6.06 14.3K
11:36 6.06 6.06 6.05 6.06 17.0K
11:37 6.06 6.06 6.03 6.03 51.7K
11:38 6.03 6.03 6.02 6.02 46.0K
11:39 6.02 6.03 6.02 6.03 6.9K
11:40 6.02 6.02 6.02 6.02 30.2K
11:41 6.02 6.03 6.02 6.03 54.0K
11:42 6.03 6.03 6.02 6.03 9.5K
11:43 6.03 6.05 6.02 6.05 8.3K
11:44 6.05 6.05 6.05 6.05 11.5K
11:45 6.04 6.05 6.04 6.05 7.4K
11:46 6.05 6.06 6.05 6.06 4.6K
11:47 6.05 6.05 6.04 6.05 4.6K
11:48 6.05 6.05 6.02 6.03 15.3K
11:49 6.03 6.03 6.01 6.02 22.6K
11:50 6.02 6.04 6.02 6.04 11.2K
11:51 6.05 6.05 6.04 6.05 20.9K
11:52 6.05 6.05 6.04 6.04 9.5K
11:53 6.05 6.05 6.05 6.05 2.4K
11:54 6.04 6.05 6.04 6.04 57.1K
11:55 6.04 6.04 6.02 6.03 30.5K
11:56 6.03 6.04 6.03 6.03 13.2K
11:57 6.03 6.03 6.02 6.03 10.9K
11:58 6.03 6.03 6.03 6.03 3.3K
11:59 6.03 6.03 6.02 6.03 10.1K
12:00 6.03 6.03 6.02 6.03 4.9K
12:01 6.03 6.04 6.02 6.02 18.8K
12:02 6.03 6.03 6.02 6.02 44.3K
12:03 6.01 6.03 6.01 6.02 8.5K
12:04 6.02 6.03 6.02 6.03 7.9K
12:05 6.03 6.03 6.03 6.03 4.7K
12:06 6.03 6.03 6.03 6.03 6.5K
12:07 6.03 6.04 6.03 6.04 7.5K
12:08 6.04 6.04 6.04 6.04 4.2K
12:09 6.04 6.04 6.03 6.03 6.6K
12:10 6.01 6.01 6.00 6.01 49.0K
12:11 6.01 6.03 6.01 6.03 14.2K
12:12 6.03 6.03 6.00 6.01 14.9K
12:13 6.01 6.02 6.00 6.01 74.5K
12:14 6.02 6.04 6.02 6.04 10.0K
12:15 6.04 6.04 6.03 6.03 2.5K
12:16 6.03 6.03 6.02 6.03 4.4K
12:17 6.02 6.03 6.02 6.03 6.1K
12:18 6.03 6.04 6.02 6.04 38.0K
12:19 6.04 6.04 6.03 6.04 10.5K
12:20 6.04 6.05 6.03 6.05 26.4K
12:21 6.05 6.05 6.03 6.03 5.8K
12:22 6.04 6.06 6.03 6.05 29.7K
12:23 6.06 6.07 6.05 6.05 14.8K
12:24 6.05 6.06 6.05 6.06 2.0K
12:25 6.06 6.06 6.04 6.04 4.0K
12:26 6.05 6.05 6.04 6.05 3.6K
12:27 6.05 6.05 6.03 6.03 21.5K
12:28 6.03 6.04 6.03 6.03 6.7K
12:29 6.03 6.03 6.02 6.03 9.7K
12:30 6.02 6.03 5.99 6.00 68.5K
12:31 6.01 6.01 6.00 6.00 13.0K
12:32 6.02 6.02 6.02 6.02 3.0K
12:33 6.02 6.02 6.01 6.01 19.5K
12:34 6.02 6.02 6.00 6.02 10.2K
12:35 6.02 6.02 6.01 6.02 3.4K
12:36 6.02 6.02 6.00 6.01 10.7K
12:37 6.01 6.01 6.01 6.01 8.5K
12:38 6.02 6.02 6.01 6.02 11.1K
12:39 6.02 6.02 6.00 6.01 7.4K
12:40 6.01 6.01 6.00 6.00 3.5K
12:41 6.01 6.01 6.00 6.01 3.1K
12:42 6.00 6.04 6.00 6.04 61.9K
12:43 6.04 6.04 6.04 6.04 3.0K
12:44 6.04 6.04 6.04 6.04 10.4K
12:45 6.05 6.06 6.05 6.05 29.4K
12:46 6.05 6.05 6.03 6.03 11.7K
12:47 6.03 6.04 6.03 6.04 6.6K
12:48 6.04 6.05 6.04 6.05 42.8K
12:49 6.05 6.05 6.04 6.04 8.6K
12:50 6.05 6.05 6.03 6.04 3.9K
12:51 6.04 6.04 6.04 6.04 1.1K
12:52 6.04 6.05 6.04 6.05 8.8K
12:53 6.05 6.05 6.04 6.04 16.9K
12:54 6.05 6.06 6.04 6.06 11.6K
12:55 6.06 6.07 6.06 6.07 11.4K
12:56 6.06 6.06 6.06 6.06 22.2K
12:57 6.06 6.06 6.05 6.05 13.7K
12:58 6.04 6.05 6.04 6.05 3.3K
12:59 6.05 6.05 6.04 6.04 7.0K
13:00 6.04 6.04 6.04 6.04 2.0K
13:01 6.05 6.05 6.04 6.04 8.9K
13:02 6.04 6.04 6.03 6.03 17.4K
13:03 6.02 6.03 6.01 6.01 10.7K
13:04 6.01 6.01 6.01 6.01 9.1K
13:05 6.01 6.02 6.01 6.02 3.4K
13:06 6.01 6.03 6.01 6.03 20.2K
13:07 6.02 6.06 6.02 6.06 23.2K
13:08 6.06 6.07 6.06 6.07 29.1K
13:09 6.06 6.07 6.06 6.07 11.5K
13:10 6.07 6.07 6.06 6.07 3.6K
13:11 6.07 6.08 6.07 6.08 7.0K
13:12 6.08 6.08 6.07 6.08 9.3K
13:13 6.08 6.10 6.08 6.08 37.1K
13:14 6.08 6.08 6.08 6.08 1.5K
13:15 6.08 6.08 6.07 6.07 8.3K
13:16 6.07 6.07 6.05 6.05 31.2K
13:17 6.04 6.04 6.03 6.04 10.5K
13:18 6.05 6.05 6.03 6.03 23.5K
13:19 6.03 6.04 6.03 6.04 2.7K
13:20 6.04 6.04 6.03 6.03 2.1K
13:21 6.03 6.04 6.03 6.03 23.5K
13:22 6.03 6.03 6.01 6.02 9.6K
13:23 6.02 6.02 6.01 6.02 5.0K
13:24 6.01 6.02 6.01 6.01 20.4K
13:25 6.00 6.01 5.99 5.99 71.6K
13:26 6.00 6.00 6.00 6.00 3.1K
13:27 6.00 6.01 6.00 6.01 20.6K
13:28 6.01 6.01 5.99 5.99 10.6K
13:29 5.99 6.00 5.99 6.00 8.8K
13:30 5.99 5.99 5.98 5.99 19.8K
13:31 5.99 5.99 5.97 5.97 18.4K
13:32 5.97 5.98 5.97 5.97 1.9K
13:33 5.98 5.98 5.98 5.98 1.8K
13:34 5.98 5.98 5.97 5.98 47.3K
13:35 5.99 5.99 5.99 5.99 6.7K
13:36 5.99 5.99 5.98 5.99 7.0K
13:37 5.98 5.99 5.98 5.99 11.4K
13:38 5.98 5.99 5.98 5.98 10.5K
13:39 5.98 5.99 5.98 5.99 5.5K
13:40 5.99 5.99 5.99 5.99 2.2K
13:41 5.99 5.99 5.99 5.99 7.6K
13:42 5.98 5.99 5.98 5.99 4.7K
13:43 5.99 5.99 5.98 5.99 5.4K
13:44 5.98 5.99 5.98 5.99 18.1K
13:45 5.99 6.01 5.98 6.01 18.0K
13:46 6.01 6.01 6.00 6.01 1.7K
13:47 6.01 6.02 6.01 6.02 3.3K
13:48 6.01 6.02 6.01 6.01 8.2K
13:49 6.02 6.02 6.01 6.01 5.2K
13:50 6.01 6.01 6.00 6.00 2.4K
13:51 6.01 6.01 6.01 6.01 3.8K
13:52 6.01 6.02 6.01 6.02 21.1K
13:53 6.02 6.02 6.01 6.01 28.5K
13:54 6.00 6.00 5.99 6.00 12.8K
13:55 5.99 6.00 5.99 5.99 1.0K
13:56 6.00 6.00 5.99 6.00 4.9K
13:57 6.00 6.00 5.99 5.99 111.7K
13:58 5.99 6.00 5.99 6.00 7.8K
13:59 5.99 6.00 5.99 6.00 12.3K
14:00 6.00 6.00 5.99 5.99 6.9K
14:01 5.98 5.99 5.98 5.99 0.8K
14:02 5.99 5.99 5.99 5.99 2.2K
14:03 5.99 5.99 5.99 5.99 4.3K
14:04 5.99 5.99 5.98 5.99 8.4K
14:05 5.98 5.99 5.98 5.99 2.2K
14:06 5.98 5.99 5.98 5.99 6.7K
14:07 5.98 5.99 5.98 5.98 21.1K
14:08 5.99 5.99 5.99 5.99 1.6K
14:09 5.99 5.99 5.98 5.99 2.9K
14:10 5.99 5.99 5.98 5.99 3.0K
14:11 5.99 5.99 5.98 5.98 0.7K
14:12 5.98 5.99 5.98 5.99 4.8K
14:13 5.99 5.99 5.99 5.99 1.7K
14:14 5.99 5.99 5.99 5.99 4.6K
14:15 5.99 5.99 5.98 5.98 3.8K
14:16 5.99 5.99 5.97 5.97 18.7K
14:17 5.97 5.97 5.96 5.97 5.7K
14:18 5.96 5.97 5.96 5.97 5.9K
14:19 5.97 5.98 5.97 5.98 24.3K
14:20 5.98 5.98 5.98 5.98 1.6K
14:21 5.98 5.98 5.97 5.97 10.9K
14:22 5.97 5.97 5.96 5.97 3.8K
14:23 5.97 5.97 5.97 5.97 0.3K
14:24 5.96 5.96 5.95 5.96 7.9K
14:25 5.96 5.96 5.95 5.95 8.5K
14:26 5.96 5.96 5.96 5.96 1.7K
14:27 5.95 5.96 5.95 5.96 1.7K
14:28 5.95 5.96 5.95 5.96 7.9K
14:29 5.95 5.96 5.95 5.96 1.9K
14:30 5.96 6.00 5.96 6.00 125.8K
14:31 5.99 6.01 5.99 6.01 13.2K
14:32 6.01 6.01 6.01 6.01 3.8K
14:33 6.00 6.01 6.00 6.01 2.4K
14:34 6.01 6.01 6.01 6.01 2.2K
14:35 6.01 6.01 5.99 5.99 21.4K
14:36 5.99 5.99 5.98 5.99 2.8K
14:37 5.98 5.98 5.98 5.98 1.2K
14:38 5.99 5.99 5.99 5.99 2.2K
14:39 5.99 5.99 5.98 5.99 3.2K
14:40 5.99 5.99 5.99 5.99 2.1K
14:41 5.99 5.99 5.99 5.99 3.5K
14:42 5.99 6.00 5.99 5.99 4.0K
14:43 6.00 6.00 5.99 6.00 1.6K
14:44 6.00 6.00 5.98 5.98 11.0K
14:45 5.99 5.99 5.99 5.99 2.0K
14:46 5.99 5.99 5.98 5.99 3.3K
14:47 5.99 5.99 5.99 5.99 7.8K
14:48 5.99 5.99 5.98 5.98 2.9K
14:49 5.99 5.99 5.98 5.99 1.0K
14:50 5.98 5.99 5.98 5.99 11.4K
14:51 5.99 5.99 5.98 5.98 0.7K
14:52 5.99 5.99 5.99 5.99 1.6K
14:53 5.99 5.99 5.99 5.99 3.0K
14:54 5.99 5.99 5.99 5.99 0.6K
14:55 5.99 5.99 5.99 5.99 2.5K
14:56 5.99 5.99 5.97 5.97 16.7K
14:57 5.97 5.97 5.96 5.97 3.8K
14:58 5.97 5.97 5.97 5.97 1.4K
14:59 5.97 5.97 5.96 5.96 11.3K
15:00 5.94 5.95 5.94 5.95 49.5K
15:01 5.95 5.95 5.93 5.94 28.9K
15:02 5.94 5.98 5.94 5.97 197.1K
15:03 5.97 5.97 5.97 5.97 3.9K
15:04 5.96 5.98 5.96 5.98 5.1K
15:05 5.98 5.98 5.97 5.98 7.7K
15:06 5.97 5.97 5.97 5.97 6.3K
15:07 5.98 5.98 5.98 5.98 0.7K
15:08 5.98 5.98 5.97 5.98 18.4K
15:09 5.97 5.97 5.96 5.97 25.2K
15:10 5.98 5.98 5.98 5.98 13.9K
15:11 5.98 5.98 5.98 5.98 4.6K
15:12 5.97 5.97 5.97 5.97 8.7K
15:13 5.98 5.98 5.97 5.98 2.5K
15:14 5.98 5.98 5.98 5.98 4.1K
15:15 5.98 5.98 5.98 5.98 3.3K
15:16 5.97 5.97 5.96 5.96 29.6K
15:17 5.96 5.97 5.95 5.95 20.6K
15:18 5.95 5.97 5.95 5.96 42.1K
15:19 5.96 5.96 5.95 5.95 12.1K
15:20 5.96 5.96 5.95 5.96 24.9K
15:21 5.95 5.96 5.95 5.96 5.6K
15:22 5.96 5.96 5.95 5.95 21.7K
15:23 5.95 5.96 5.95 5.96 9.2K
15:24 5.96 5.96 5.95 5.95 23.9K
15:25 5.96 5.96 5.95 5.96 7.5K
15:26 5.96 5.96 5.95 5.96 25.6K
15:27 5.96 5.98 5.96 5.98 80.6K
15:28 5.97 5.98 5.97 5.98 5.2K
15:29 5.98 5.98 5.97 5.98 13.3K
15:30 5.98 5.98 5.97 5.98 3.1K
15:31 5.98 5.98 5.95 5.95 30.7K
15:32 5.95 5.95 5.94 5.94 21.8K
15:33 5.95 5.95 5.94 5.95 5.1K
15:34 5.95 5.95 5.95 5.95 5.3K
15:35 5.95 5.95 5.94 5.94 7.3K
15:36 5.93 5.94 5.93 5.94 7.0K
15:37 5.94 5.94 5.93 5.94 3.2K
15:38 5.94 5.94 5.93 5.94 11.0K
15:39 5.94 5.94 5.93 5.93 12.4K
15:40 5.94 5.94 5.93 5.94 12.1K
15:41 5.94 5.94 5.94 5.94 27.8K
15:42 5.94 5.94 5.93 5.94 22.3K
15:43 5.94 5.97 5.94 5.97 37.0K
15:44 5.96 5.98 5.96 5.97 19.2K
15:45 5.98 5.98 5.97 5.97 27.0K
15:46 5.97 5.97 5.97 5.97 11.2K
15:47 5.97 5.97 5.96 5.97 5.4K
15:48 5.97 5.97 5.96 5.96 27.9K
15:49 5.97 5.97 5.96 5.97 4.8K
15:50 5.97 5.97 5.96 5.97 37.7K
15:51 5.97 5.97 5.93 5.94 173.0K
15:52 5.94 5.95 5.94 5.95 34.9K
15:53 5.95 5.95 5.94 5.94 28.7K
15:54 5.93 5.94 5.93 5.94 63.7K
15:55 5.94 5.94 5.93 5.93 29.3K
15:56 5.94 5.94 5.93 5.94 15.2K
15:57 5.94 5.94 5.93 5.94 29.2K
15:58 5.94 5.94 5.93 5.93 23.4K
15:59 5.94 5.94 5.93 5.94 445.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar