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 5.89 5.92 5.85 5.91 307.3K
09:31 5.91 5.96 5.91 5.96 29.6K
09:32 5.97 5.97 5.95 5.95 26.0K
09:33 5.96 6.02 5.96 5.99 61.0K
09:34 5.98 6.00 5.97 6.00 14.2K
09:35 5.98 6.00 5.98 6.00 48.2K
09:36 5.98 5.98 5.92 5.92 39.5K
09:37 5.92 5.94 5.90 5.94 38.5K
09:38 5.94 5.98 5.94 5.98 13.4K
09:39 5.99 5.99 5.98 5.99 27.7K
09:40 5.98 5.99 5.96 5.96 28.9K
09:41 5.96 5.97 5.96 5.97 6.6K
09:42 5.96 5.97 5.96 5.97 23.9K
09:43 5.97 5.98 5.97 5.98 12.1K
09:44 5.98 6.00 5.98 5.98 48.7K
09:45 5.98 5.98 5.97 5.98 34.2K
09:46 5.98 5.98 5.98 5.98 4.1K
09:47 5.98 5.98 5.96 5.97 14.5K
09:48 5.97 5.97 5.97 5.97 4.7K
09:49 5.97 5.99 5.97 5.98 29.9K
09:50 5.98 5.98 5.97 5.98 4.8K
09:51 5.98 5.98 5.90 5.92 36.2K
09:52 5.92 5.94 5.92 5.94 31.7K
09:53 5.94 5.94 5.92 5.92 30.6K
09:54 5.94 5.96 5.92 5.96 24.4K
09:55 5.96 5.96 5.93 5.93 7.0K
09:56 5.93 6.10 5.93 6.04 859.9K
09:57 6.04 6.12 6.02 6.02 512.5K
09:58 6.03 6.03 5.99 5.99 164.1K
09:59 6.00 6.17 5.99 6.17 511.7K
10:00 6.18 6.19 6.15 6.16 201.3K
10:01 6.14 6.14 6.10 6.12 147.1K
10:02 6.12 6.12 6.06 6.07 34.1K
10:03 6.06 6.07 6.02 6.02 38.6K
10:04 6.02 6.05 6.02 6.03 145.1K
10:05 6.03 6.04 6.00 6.03 83.0K
10:06 6.05 6.09 6.05 6.09 104.8K
10:07 6.09 6.09 6.06 6.08 47.2K
10:08 6.08 6.13 6.08 6.12 73.7K
10:09 6.12 6.18 6.12 6.16 158.9K
10:10 6.15 6.19 6.15 6.16 51.8K
10:11 6.17 6.18 6.15 6.15 162.9K
10:12 6.15 6.15 6.14 6.15 53.9K
10:13 6.16 6.16 6.13 6.13 78.4K
10:14 6.13 6.16 6.12 6.14 129.9K
10:15 6.14 6.15 6.12 6.13 27.5K
10:16 6.14 6.15 6.13 6.14 33.3K
10:17 6.14 6.14 6.13 6.14 22.4K
10:18 6.14 6.14 6.13 6.14 19.0K
10:19 6.14 6.14 6.14 6.14 19.8K
10:20 6.13 6.14 6.11 6.11 29.2K
10:21 6.11 6.12 6.10 6.11 37.0K
10:22 6.10 6.13 6.10 6.12 78.8K
10:23 6.13 6.13 6.12 6.12 36.7K
10:24 6.10 6.14 6.09 6.13 34.3K
10:25 6.11 6.12 6.10 6.12 18.9K
10:26 6.12 6.12 6.10 6.11 11.6K
10:27 6.12 6.13 6.12 6.13 10.6K
10:28 6.13 6.13 6.12 6.13 33.0K
10:29 6.13 6.13 6.12 6.13 7.4K
10:30 6.14 6.20 6.13 6.19 39.1K
10:31 6.19 6.20 6.17 6.18 37.4K
10:32 6.18 6.18 6.17 6.18 31.8K
10:33 6.18 6.19 6.17 6.17 27.0K
10:34 6.17 6.21 6.17 6.21 65.9K
10:35 6.21 6.21 6.19 6.20 22.1K
10:36 6.20 6.20 6.19 6.19 20.4K
10:37 6.19 6.20 6.18 6.18 31.0K
10:38 6.17 6.18 6.16 6.16 40.8K
10:39 6.17 6.17 6.15 6.15 23.9K
10:40 6.15 6.15 6.13 6.14 38.0K
10:41 6.15 6.17 6.14 6.15 82.8K
10:42 6.15 6.15 6.12 6.13 63.9K
10:43 6.12 6.13 6.12 6.13 17.4K
10:44 6.12 6.13 6.11 6.12 11.8K
10:45 6.12 6.13 6.11 6.13 44.7K
10:46 6.13 6.14 6.13 6.14 21.7K
10:47 6.14 6.15 6.13 6.15 19.9K
10:48 6.15 6.15 6.15 6.15 6.3K
10:49 6.15 6.15 6.13 6.14 28.1K
10:50 6.14 6.14 6.14 6.14 3.5K
10:51 6.14 6.14 6.13 6.14 18.5K
10:52 6.14 6.14 6.12 6.12 14.2K
10:53 6.12 6.14 6.12 6.14 16.4K
10:54 6.13 6.14 6.13 6.14 21.5K
10:55 6.14 6.15 6.14 6.15 19.3K
10:56 6.15 6.15 6.14 6.14 21.7K
10:57 6.14 6.15 6.14 6.14 11.7K
10:58 6.14 6.15 6.14 6.15 4.1K
10:59 6.15 6.15 6.15 6.15 4.3K
11:00 6.15 6.15 6.12 6.12 13.7K
11:01 6.12 6.12 6.09 6.11 32.0K
11:02 6.11 6.11 6.08 6.10 28.0K
11:03 6.10 6.10 6.09 6.09 8.0K
11:04 6.09 6.09 6.08 6.08 12.2K
11:05 6.08 6.10 6.08 6.10 20.1K
11:06 6.10 6.10 6.09 6.10 25.0K
11:07 6.09 6.09 6.08 6.08 9.1K
11:08 6.07 6.08 6.07 6.08 6.3K
11:09 6.08 6.08 6.07 6.08 11.4K
11:10 6.08 6.09 6.08 6.09 20.0K
11:11 6.08 6.08 6.06 6.07 25.7K
11:12 6.06 6.07 6.05 6.05 14.8K
11:13 6.05 6.05 6.04 6.04 11.2K
11:14 6.04 6.04 6.03 6.04 30.7K
11:15 6.03 6.04 6.03 6.03 27.8K
11:16 6.04 6.04 6.02 6.02 23.9K
11:17 6.03 6.05 6.02 6.05 29.5K
11:18 6.05 6.08 6.05 6.08 36.0K
11:19 6.08 6.08 6.07 6.07 26.6K
11:20 6.07 6.07 6.06 6.07 12.5K
11:21 6.07 6.07 6.04 6.04 237.1K
11:22 6.04 6.04 6.03 6.03 7.5K
11:23 6.04 6.04 6.03 6.04 12.0K
11:24 6.03 6.04 6.02 6.03 23.6K
11:25 6.03 6.03 6.02 6.03 15.0K
11:26 6.04 6.05 6.03 6.05 13.0K
11:27 6.05 6.05 6.03 6.04 29.1K
11:28 6.04 6.04 6.03 6.03 3.8K
11:29 6.03 6.03 6.02 6.02 4.6K
11:30 6.03 6.04 6.03 6.04 15.7K
11:31 6.04 6.04 6.04 6.04 2.8K
11:32 6.04 6.04 6.03 6.03 19.3K
11:33 6.03 6.03 6.02 6.03 22.1K
11:34 6.03 6.03 6.03 6.03 1.6K
11:35 6.02 6.03 6.02 6.03 13.8K
11:36 6.02 6.03 6.02 6.03 2.1K
11:37 6.03 6.03 6.03 6.03 1.9K
11:38 6.02 6.02 6.01 6.02 9.4K
11:39 6.02 6.02 6.01 6.02 4.5K
11:40 6.02 6.02 6.01 6.01 7.4K
11:41 6.02 6.02 5.98 5.99 154.4K
11:42 5.98 5.99 5.98 5.99 12.7K
11:43 5.99 5.99 5.98 5.99 9.3K
11:44 5.99 5.99 5.98 5.99 5.6K
11:45 5.99 5.99 5.99 5.99 13.9K
11:46 5.99 6.00 5.99 5.99 12.1K
11:47 5.98 5.99 5.98 5.99 5.9K
11:48 5.98 5.99 5.98 5.99 8.2K
11:49 5.99 6.00 5.99 6.00 35.7K
11:50 6.00 6.00 6.00 6.00 3.6K
11:51 6.00 6.00 5.99 5.99 2.1K
11:52 6.00 6.00 5.98 5.98 26.7K
11:53 5.98 5.98 5.97 5.98 2.4K
11:54 5.96 5.97 5.96 5.97 11.4K
11:55 5.96 5.97 5.96 5.97 12.9K
11:56 5.97 5.98 5.97 5.98 14.7K
11:57 5.99 5.99 5.99 5.99 18.3K
11:58 5.99 5.99 5.99 5.99 1.8K
11:59 5.98 5.99 5.98 5.99 21.9K
12:00 5.99 5.99 5.97 5.98 20.8K
12:01 5.98 5.98 5.96 5.97 9.0K
12:02 5.97 5.98 5.97 5.98 15.1K
12:03 5.98 5.98 5.98 5.98 0.6K
12:04 5.97 5.98 5.97 5.98 4.6K
12:05 5.98 5.99 5.98 5.99 11.7K
12:06 5.98 5.99 5.98 5.99 1.3K
12:07 5.99 5.99 5.99 5.99 1.4K
12:08 5.99 5.99 5.99 5.99 14.8K
12:09 5.99 5.99 5.99 5.99 8.4K
12:10 5.99 5.99 5.99 5.99 7.7K
12:11 6.00 6.00 6.00 6.00 16.7K
12:12 6.00 6.00 5.99 6.00 8.2K
12:13 6.00 6.01 6.00 6.00 29.9K
12:14 6.00 6.01 6.00 6.01 12.4K
12:15 6.00 6.02 6.00 6.02 17.0K
12:16 6.02 6.02 6.02 6.02 3.8K
12:17 6.02 6.02 6.01 6.02 10.3K
12:18 6.02 6.02 6.02 6.02 27.8K
12:19 6.02 6.02 6.02 6.02 2.4K
12:20 6.02 6.02 6.01 6.01 1.4K
12:21 6.02 6.02 6.00 6.00 14.1K
12:22 6.01 6.01 6.01 6.01 3.5K
12:23 6.01 6.02 6.01 6.02 19.9K
12:24 6.02 6.02 6.01 6.02 8.0K
12:25 6.03 6.03 6.02 6.03 5.3K
12:26 6.03 6.03 6.02 6.02 21.9K
12:27 6.02 6.04 6.02 6.04 12.5K
12:28 6.05 6.05 6.03 6.05 12.2K
12:29 6.05 6.05 6.04 6.04 3.6K
12:30 6.05 6.06 6.05 6.06 31.3K
12:31 6.07 6.07 6.07 6.07 5.2K
12:32 6.07 6.07 6.06 6.07 7.8K
12:33 6.06 6.08 6.06 6.08 14.5K
12:34 6.07 6.08 6.07 6.08 2.5K
12:35 6.08 6.08 6.08 6.08 2.7K
12:36 6.08 6.09 6.08 6.09 8.5K
12:37 6.09 6.10 6.09 6.09 50.0K
12:38 6.10 6.11 6.10 6.11 6.5K
12:39 6.10 6.11 6.10 6.11 13.8K
12:40 6.11 6.11 6.11 6.11 12.7K
12:41 6.11 6.12 6.11 6.12 15.4K
12:42 6.12 6.13 6.12 6.13 14.4K
12:43 6.13 6.14 6.13 6.14 16.5K
12:44 6.14 6.14 6.14 6.14 5.4K
12:45 6.14 6.14 6.13 6.14 28.0K
12:46 6.14 6.14 6.14 6.14 3.6K
12:47 6.14 6.14 6.14 6.14 9.2K
12:48 6.13 6.14 6.13 6.14 142.4K
12:49 6.14 6.14 6.13 6.13 2.4K
12:50 6.14 6.14 6.12 6.13 9.0K
12:51 6.13 6.13 6.12 6.12 23.6K
12:52 6.12 6.12 6.10 6.10 15.3K
12:53 6.10 6.10 6.10 6.10 7.8K
12:54 6.10 6.11 6.10 6.11 10.4K
12:55 6.11 6.11 6.11 6.11 3.4K
12:56 6.11 6.13 6.11 6.13 13.4K
12:57 6.13 6.13 6.13 6.13 8.5K
12:58 6.13 6.13 6.13 6.13 1.3K
12:59 6.13 6.13 6.12 6.12 14.0K
13:00 6.12 6.14 6.12 6.14 13.2K
13:01 6.14 6.14 6.14 6.14 0.5K
13:02 6.14 6.14 6.14 6.14 2.8K
13:03 6.14 6.14 6.14 6.14 1.9K
13:04 6.14 6.14 6.14 6.14 5.5K
13:05 6.13 6.14 6.13 6.14 2.1K
13:06 6.14 6.14 6.13 6.14 1.9K
13:07 6.14 6.14 6.13 6.14 15.5K
13:08 6.14 6.14 6.13 6.13 10.0K
13:09 6.13 6.13 6.12 6.12 25.8K
13:10 6.13 6.13 6.13 6.13 0.9K
13:11 6.13 6.13 6.13 6.13 14.8K
13:12 6.13 6.13 6.13 6.13 2.4K
13:13 6.13 6.13 6.13 6.13 12.8K
13:14 6.12 6.13 6.12 6.12 7.4K
13:15 6.10 6.10 6.10 6.10 31.7K
13:16 6.10 6.10 6.10 6.10 1.3K
13:17 6.10 6.10 6.10 6.10 0.9K
13:18 6.10 6.10 6.10 6.10 2.5K
13:19 6.10 6.10 6.09 6.10 2.2K
13:20 6.10 6.10 6.09 6.09 16.7K
13:21 6.08 6.08 6.07 6.07 4.5K
13:22 6.08 6.08 6.07 6.07 1.4K
13:23 6.08 6.08 6.05 6.05 9.8K
13:24 6.06 6.06 6.06 6.06 10.3K
13:25 6.06 6.11 6.06 6.11 88.9K
13:26 6.10 6.10 6.10 6.10 7.3K
13:27 6.10 6.10 6.09 6.09 3.4K
13:28 6.08 6.08 6.08 6.08 0.9K
13:29 6.09 6.09 6.09 6.09 15.4K
13:30 6.09 6.10 6.09 6.10 20.6K
13:31 6.10 6.10 6.10 6.10 3.0K
13:32 6.10 6.10 6.10 6.10 1.0K
13:33 6.10 6.10 6.10 6.10 3.4K
13:34 6.10 6.10 6.09 6.09 9.6K
13:35 6.10 6.10 6.10 6.10 3.8K
13:36 6.10 6.10 6.10 6.10 2.0K
13:37 6.10 6.10 6.10 6.10 0.7K
13:38 6.09 6.09 6.09 6.09 7.1K
13:39 6.09 6.09 6.09 6.09 4.2K
13:40 6.09 6.09 6.08 6.08 1.9K
13:41 6.09 6.09 6.08 6.08 2.7K
13:42 6.09 6.09 6.08 6.08 1.0K
13:43 6.09 6.09 6.08 6.09 1.9K
13:44 6.09 6.09 6.09 6.09 15.4K
13:45 6.09 6.09 6.09 6.09 3.1K
13:46 6.09 6.10 6.09 6.10 11.9K
13:47 6.10 6.10 6.09 6.09 23.8K
13:48 6.09 6.10 6.09 6.10 13.7K
13:49 6.10 6.10 6.10 6.10 3.6K
13:50 6.10 6.11 6.10 6.11 18.4K
13:51 6.11 6.11 6.11 6.11 0.7K
13:52 6.11 6.11 6.10 6.11 2.4K
13:53 6.10 6.11 6.10 6.11 30.2K
13:55 6.11 6.11 6.10 6.11 4.2K
13:56 6.11 6.11 6.10 6.10 1.7K
13:57 6.11 6.11 6.11 6.11 2.9K
13:58 6.11 6.11 6.10 6.11 1.0K
13:59 6.11 6.11 6.10 6.10 6.6K
14:00 6.11 6.11 6.11 6.11 13.0K
14:01 6.11 6.11 6.11 6.11 5.9K
14:02 6.11 6.12 6.11 6.12 14.1K
14:03 6.12 6.12 6.11 6.12 8.5K
14:04 6.12 6.12 6.11 6.12 1.7K
14:05 6.12 6.12 6.12 6.12 6.3K
14:06 6.12 6.12 6.12 6.12 0.7K
14:07 6.12 6.12 6.10 6.10 14.3K
14:08 6.10 6.10 6.09 6.09 7.0K
14:09 6.10 6.10 6.09 6.10 10.8K
14:10 6.10 6.10 6.09 6.10 1.9K
14:11 6.10 6.10 6.08 6.08 30.3K
14:12 6.08 6.08 6.08 6.08 20.6K
14:13 6.08 6.08 6.08 6.08 3.8K
14:14 6.08 6.08 6.08 6.08 6.6K
14:15 6.08 6.08 6.08 6.08 2.8K
14:16 6.08 6.08 6.07 6.08 3.3K
14:17 6.08 6.08 6.07 6.08 13.8K
14:18 6.08 6.08 6.07 6.08 9.4K
14:19 6.08 6.08 6.08 6.08 1.6K
14:20 6.08 6.08 6.08 6.08 1.4K
14:21 6.08 6.08 6.08 6.08 1.4K
14:22 6.08 6.08 6.08 6.08 0.8K
14:23 6.08 6.08 6.08 6.08 0.8K
14:24 6.08 6.08 6.08 6.08 1.4K
14:25 6.08 6.08 6.05 6.06 49.7K
14:26 6.06 6.06 6.06 6.06 2.4K
14:27 6.06 6.06 6.05 6.06 9.4K
14:28 6.05 6.06 6.05 6.06 2.7K
14:29 6.06 6.06 6.06 6.06 0.6K
14:30 6.06 6.06 6.06 6.06 2.0K
14:31 6.06 6.07 6.06 6.06 17.1K
14:32 6.06 6.06 6.06 6.06 5.7K
14:33 6.06 6.06 6.05 6.06 3.9K
14:34 6.06 6.06 6.06 6.06 1.0K
14:35 6.06 6.06 6.06 6.06 8.8K
14:36 6.06 6.06 6.05 6.05 3.1K
14:37 6.06 6.06 6.05 6.06 20.2K
14:38 6.06 6.06 6.04 6.04 53.0K
14:39 6.04 6.05 6.04 6.05 23.6K
14:40 6.04 6.04 6.03 6.04 10.9K
14:41 6.04 6.04 6.04 6.04 10.2K
14:42 6.04 6.05 6.04 6.04 6.3K
14:43 6.05 6.05 6.05 6.05 3.0K
14:44 6.05 6.05 6.05 6.05 1.6K
14:45 6.05 6.06 6.05 6.06 73.7K
14:46 6.06 6.06 6.06 6.06 5.2K
14:47 6.06 6.06 6.06 6.06 8.5K
14:48 6.06 6.07 6.06 6.07 19.1K
14:49 6.07 6.09 6.07 6.08 28.7K
14:50 6.09 6.10 6.09 6.10 15.7K
14:51 6.10 6.10 6.09 6.09 1.5K
14:52 6.10 6.10 6.09 6.10 6.5K
14:53 6.09 6.10 6.09 6.10 9.4K
14:54 6.10 6.10 6.10 6.10 4.2K
14:55 6.10 6.11 6.10 6.10 8.2K
14:56 6.11 6.11 6.11 6.11 1.7K
14:57 6.11 6.11 6.10 6.11 3.8K
14:58 6.11 6.11 6.11 6.11 3.0K
14:59 6.11 6.11 6.10 6.11 12.6K
15:00 6.11 6.13 6.11 6.13 25.5K
15:01 6.13 6.14 6.13 6.14 3.2K
15:02 6.14 6.14 6.14 6.14 1.2K
15:03 6.14 6.14 6.14 6.14 5.1K
15:04 6.15 6.18 6.14 6.18 74.6K
15:05 6.18 6.18 6.15 6.16 30.6K
15:06 6.16 6.17 6.15 6.17 17.9K
15:07 6.18 6.18 6.18 6.18 2.4K
15:08 6.17 6.18 6.17 6.18 1.0K
15:09 6.18 6.18 6.18 6.18 6.8K
15:10 6.19 6.20 6.19 6.20 47.5K
15:11 6.21 6.21 6.20 6.21 2.9K
15:12 6.21 6.22 6.20 6.22 58.6K
15:13 6.22 6.23 6.22 6.23 27.0K
15:14 6.23 6.23 6.22 6.22 68.7K
15:15 6.24 6.24 6.23 6.23 26.6K
15:16 6.22 6.23 6.22 6.23 4.3K
15:17 6.23 6.23 6.23 6.23 64.4K
15:18 6.23 6.23 6.22 6.23 10.9K
15:19 6.23 6.24 6.23 6.24 38.7K
15:20 6.24 6.27 6.23 6.27 46.8K
15:21 6.27 6.27 6.27 6.27 31.1K
15:22 6.27 6.29 6.25 6.29 79.8K
15:23 6.29 6.30 6.29 6.30 34.1K
15:24 6.32 6.33 6.32 6.33 164.5K
15:25 6.33 6.37 6.33 6.37 69.9K
15:26 6.37 6.38 6.36 6.37 44.5K
15:27 6.37 6.37 6.33 6.34 50.9K
15:28 6.34 6.36 6.34 6.36 43.1K
15:29 6.36 6.36 6.36 6.36 10.7K
15:30 6.34 6.34 6.33 6.33 26.1K
15:31 6.33 6.34 6.32 6.34 45.3K
15:32 6.34 6.34 6.33 6.33 20.9K
15:33 6.33 6.33 6.33 6.33 5.1K
15:34 6.33 6.33 6.32 6.33 6.6K
15:35 6.33 6.33 6.30 6.31 16.6K
15:36 6.30 6.31 6.30 6.31 3.2K
15:37 6.30 6.35 6.30 6.35 52.6K
15:38 6.35 6.36 6.35 6.35 30.9K
15:39 6.35 6.35 6.34 6.34 22.1K
15:40 6.34 6.37 6.34 6.37 31.2K
15:41 6.36 6.37 6.36 6.37 66.2K
15:42 6.37 6.45 6.37 6.45 155.3K
15:43 6.45 6.45 6.43 6.44 79.5K
15:44 6.44 6.44 6.43 6.43 71.1K
15:45 6.39 6.40 6.39 6.39 68.7K
15:46 6.39 6.39 6.38 6.39 26.7K
15:47 6.38 6.40 6.38 6.40 83.1K
15:48 6.40 6.40 6.37 6.38 30.5K
15:49 6.38 6.41 6.38 6.40 107.8K
15:50 6.40 6.40 6.39 6.40 70.0K
15:51 6.40 6.42 6.40 6.42 41.7K
15:52 6.42 6.42 6.41 6.42 36.2K
15:53 6.42 6.42 6.41 6.41 97.1K
15:54 6.41 6.41 6.37 6.38 102.2K
15:55 6.37 6.40 6.37 6.38 181.9K
15:56 6.37 6.38 6.37 6.38 102.8K
15:57 6.38 6.38 6.37 6.38 29.1K
15:58 6.38 6.38 6.37 6.38 101.0K
15:59 6.38 6.38 6.37 6.38 1,899.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar