TMC the metals company Inc (TMC)

TMC
🏛️ Vereinigte Staaten →
6.36
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 5.65 5.68 5.65 5.68 316.5K
09:31 5.67 5.71 5.65 5.69 20.1K
09:32 5.70 5.73 5.70 5.72 12.7K
09:33 5.72 5.73 5.71 5.71 11.0K
09:34 5.73 5.73 5.71 5.73 15.4K
09:35 5.73 5.76 5.72 5.76 12.6K
09:36 5.77 5.77 5.75 5.76 43.0K
09:37 5.76 5.76 5.73 5.74 23.0K
09:38 5.74 5.75 5.71 5.72 31.6K
09:39 5.71 5.72 5.67 5.67 12.6K
09:40 5.69 5.70 5.67 5.70 9.0K
09:41 5.70 5.72 5.70 5.70 10.6K
09:42 5.69 5.70 5.69 5.69 3.9K
09:43 5.71 5.72 5.66 5.66 27.3K
09:44 5.67 5.72 5.67 5.72 24.2K
09:45 5.70 5.70 5.67 5.67 9.5K
09:46 5.67 5.69 5.67 5.69 4.4K
09:47 5.67 5.70 5.67 5.70 10.9K
09:48 5.70 5.70 5.69 5.69 24.5K
09:49 5.71 5.74 5.71 5.73 14.9K
09:50 5.73 5.73 5.71 5.73 6.3K
09:51 5.73 5.73 5.72 5.73 7.3K
09:52 5.74 5.74 5.73 5.73 12.8K
09:53 5.72 5.72 5.72 5.72 0.7K
09:54 5.72 5.72 5.72 5.72 2.5K
09:55 5.73 5.73 5.71 5.71 11.2K
09:56 5.71 5.72 5.71 5.72 10.5K
09:57 5.72 5.74 5.72 5.74 13.3K
09:58 5.74 5.74 5.72 5.73 30.2K
09:59 5.72 5.73 5.72 5.73 3.8K
10:00 5.73 5.75 5.73 5.74 49.8K
10:01 5.75 5.81 5.75 5.79 95.8K
10:02 5.78 5.78 5.75 5.75 21.9K
10:03 5.76 5.76 5.75 5.76 8.1K
10:04 5.76 5.77 5.75 5.76 2.0K
10:05 5.76 5.76 5.75 5.76 18.2K
10:06 5.76 5.77 5.76 5.76 28.4K
10:07 5.77 5.77 5.74 5.74 19.7K
10:08 5.73 5.74 5.73 5.73 9.2K
10:09 5.73 5.73 5.72 5.73 10.1K
10:10 5.74 5.75 5.74 5.75 5.2K
10:11 5.75 5.75 5.74 5.75 24.7K
10:12 5.75 5.75 5.75 5.75 7.0K
10:13 5.76 5.76 5.76 5.76 8.4K
10:14 5.76 5.76 5.75 5.75 7.7K
10:15 5.75 5.75 5.73 5.73 2.7K
10:16 5.75 5.75 5.74 5.75 4.6K
10:17 5.75 5.75 5.73 5.73 10.8K
10:18 5.74 5.77 5.74 5.76 9.5K
10:19 5.77 5.77 5.74 5.75 6.8K
10:20 5.75 5.75 5.73 5.75 11.9K
10:21 5.77 5.78 5.76 5.78 9.3K
10:22 5.77 5.79 5.77 5.79 10.7K
10:23 5.78 5.79 5.78 5.79 7.3K
10:24 5.78 5.78 5.76 5.77 14.1K
10:25 5.77 5.78 5.77 5.78 5.5K
10:26 5.79 5.79 5.78 5.79 11.1K
10:27 5.79 5.80 5.79 5.79 12.2K
10:28 5.77 5.83 5.77 5.83 62.1K
10:29 5.84 5.84 5.82 5.82 13.9K
10:30 5.84 5.86 5.84 5.84 47.0K
10:31 5.85 5.89 5.85 5.89 72.1K
10:32 5.88 5.89 5.87 5.88 25.8K
10:33 5.87 5.89 5.86 5.89 32.9K
10:34 5.89 5.89 5.87 5.89 53.5K
10:35 5.88 5.88 5.86 5.87 23.4K
10:36 5.87 5.87 5.86 5.87 12.7K
10:37 5.87 5.87 5.85 5.85 7.1K
10:38 5.85 5.85 5.81 5.81 23.1K
10:39 5.81 5.86 5.81 5.86 23.8K
10:40 5.85 5.86 5.85 5.85 9.1K
10:41 5.84 5.85 5.83 5.83 14.4K
10:42 5.84 5.84 5.83 5.83 10.3K
10:43 5.81 5.82 5.80 5.81 25.0K
10:44 5.81 5.81 5.80 5.81 5.4K
10:45 5.81 5.81 5.80 5.81 7.1K
10:46 5.81 5.82 5.81 5.82 18.5K
10:47 5.81 5.81 5.81 5.81 9.3K
10:48 5.80 5.83 5.80 5.83 7.8K
10:49 5.83 5.83 5.82 5.83 9.5K
10:50 5.84 5.84 5.83 5.84 10.8K
10:51 5.84 5.86 5.84 5.86 14.9K
10:52 5.86 5.88 5.86 5.88 50.7K
10:53 5.88 5.88 5.87 5.87 13.3K
10:54 5.87 5.88 5.87 5.87 12.0K
10:55 5.87 5.88 5.87 5.87 7.0K
10:56 5.88 5.89 5.88 5.89 22.4K
10:57 5.89 5.92 5.89 5.92 179.4K
10:58 5.91 5.91 5.90 5.91 13.7K
10:59 5.88 5.90 5.88 5.89 20.1K
11:00 5.91 5.91 5.90 5.91 10.0K
11:01 5.90 5.91 5.90 5.90 5.2K
11:02 5.90 5.90 5.90 5.90 17.4K
11:03 5.90 5.90 5.89 5.90 8.4K
11:04 5.90 5.91 5.89 5.91 21.9K
11:05 5.91 5.91 5.90 5.90 6.2K
11:06 5.90 5.90 5.89 5.89 12.3K
11:07 5.90 5.90 5.87 5.87 13.9K
11:08 5.88 5.90 5.88 5.90 19.6K
11:09 5.90 5.90 5.89 5.89 9.4K
11:10 5.89 5.90 5.87 5.87 7.5K
11:11 5.86 5.88 5.86 5.87 46.4K
11:12 5.87 5.87 5.86 5.86 1.7K
11:13 5.87 5.90 5.87 5.89 19.7K
11:14 5.90 5.90 5.87 5.89 15.8K
11:15 5.88 5.88 5.87 5.87 9.1K
11:16 5.87 5.87 5.86 5.86 21.1K
11:17 5.86 5.86 5.85 5.86 11.3K
11:18 5.86 5.87 5.86 5.87 23.9K
11:19 5.87 5.87 5.85 5.85 15.3K
11:20 5.86 5.87 5.86 5.87 8.7K
11:21 5.88 5.88 5.87 5.87 2.8K
11:22 5.88 5.88 5.87 5.87 7.7K
11:23 5.89 5.89 5.89 5.89 5.9K
11:24 5.89 5.89 5.88 5.88 11.0K
11:25 5.87 5.87 5.87 5.87 6.2K
11:26 5.87 5.88 5.87 5.88 13.6K
11:27 5.87 5.88 5.87 5.87 5.8K
11:28 5.87 5.87 5.87 5.87 5.1K
11:29 5.87 5.88 5.87 5.88 4.4K
11:30 5.88 5.88 5.87 5.87 4.1K
11:31 5.87 5.87 5.86 5.86 10.3K
11:32 5.86 5.86 5.80 5.81 136.6K
11:33 5.80 5.81 5.80 5.80 11.4K
11:34 5.80 5.81 5.79 5.81 34.6K
11:35 5.81 5.81 5.79 5.79 6.3K
11:36 5.80 5.80 5.79 5.79 5.0K
11:37 5.79 5.81 5.79 5.81 13.2K
11:38 5.81 5.81 5.80 5.80 20.9K
11:39 5.81 5.81 5.80 5.80 45.0K
11:40 5.80 5.80 5.79 5.80 6.4K
11:41 5.80 5.81 5.80 5.81 4.1K
11:42 5.81 5.81 5.80 5.81 1.9K
11:43 5.81 5.82 5.81 5.82 3.1K
11:44 5.83 5.83 5.79 5.81 32.6K
11:45 5.80 5.81 5.80 5.80 4.1K
11:46 5.80 5.85 5.80 5.83 16.9K
11:47 5.88 5.88 5.88 5.88 33.6K
11:48 5.88 5.88 5.87 5.88 53.9K
11:49 5.88 5.88 5.87 5.88 4.8K
11:50 5.88 5.88 5.87 5.88 7.9K
11:51 5.88 5.89 5.88 5.89 10.0K
11:52 5.88 5.89 5.88 5.88 11.8K
11:53 5.89 5.89 5.89 5.89 0.6K
11:54 5.89 5.90 5.88 5.88 17.6K
11:55 5.88 5.88 5.86 5.87 22.3K
11:56 5.87 5.87 5.86 5.86 1.7K
11:57 5.87 5.87 5.85 5.85 52.1K
11:58 5.85 5.85 5.84 5.84 1.9K
11:59 5.84 5.85 5.84 5.85 30.0K
12:00 5.85 5.85 5.84 5.84 6.8K
12:01 5.83 5.83 5.82 5.82 2.4K
12:02 5.82 5.82 5.81 5.81 11.4K
12:03 5.81 5.81 5.80 5.81 1.3K
12:04 5.80 5.82 5.80 5.80 19.9K
12:05 5.81 5.82 5.81 5.82 10.3K
12:06 5.82 5.82 5.82 5.82 2.2K
12:07 5.82 5.82 5.82 5.82 8.3K
12:08 5.82 5.82 5.81 5.82 1.7K
12:09 5.81 5.82 5.81 5.82 8.4K
12:10 5.82 5.84 5.82 5.84 7.5K
12:11 5.84 5.84 5.83 5.84 3.3K
12:12 5.83 5.83 5.83 5.83 3.8K
12:13 5.83 5.83 5.80 5.81 11.7K
12:14 5.81 5.81 5.80 5.80 10.0K
12:15 5.80 5.80 5.80 5.80 7.7K
12:16 5.79 5.80 5.79 5.80 3.5K
12:17 5.79 5.80 5.79 5.80 8.7K
12:18 5.80 5.80 5.80 5.80 23.4K
12:19 5.80 5.80 5.80 5.80 3.7K
12:20 5.80 5.82 5.80 5.82 14.4K
12:21 5.82 5.83 5.82 5.83 35.6K
12:22 5.83 5.85 5.83 5.85 27.7K
12:23 5.84 5.84 5.82 5.82 19.9K
12:24 5.82 5.82 5.82 5.82 1.0K
12:25 5.81 5.81 5.81 5.81 1.3K
12:26 5.82 5.83 5.81 5.82 15.0K
12:27 5.81 5.82 5.81 5.82 1.7K
12:28 5.82 5.82 5.82 5.82 2.2K
12:29 5.82 5.82 5.82 5.82 9.2K
12:30 5.82 5.84 5.82 5.84 4.9K
12:31 5.84 5.84 5.83 5.83 7.6K
12:32 5.83 5.83 5.81 5.82 13.3K
12:33 5.82 5.82 5.81 5.82 5.0K
12:34 5.82 5.82 5.82 5.82 1.6K
12:35 5.82 5.82 5.81 5.82 17.9K
12:36 5.81 5.82 5.80 5.80 7.6K
12:37 5.79 5.80 5.79 5.80 7.3K
12:38 5.80 5.81 5.80 5.81 15.1K
12:39 5.81 5.81 5.81 5.81 6.8K
12:40 5.81 5.87 5.80 5.87 127.9K
12:41 5.87 5.88 5.87 5.88 49.1K
12:42 5.88 5.88 5.86 5.86 19.1K
12:43 5.86 5.86 5.85 5.85 9.7K
12:44 5.85 5.86 5.85 5.85 21.2K
12:45 5.85 5.87 5.84 5.87 42.6K
12:46 5.87 5.88 5.87 5.88 12.1K
12:47 5.88 5.89 5.88 5.89 29.1K
12:48 5.89 5.89 5.88 5.89 18.7K
12:49 5.90 5.91 5.90 5.91 61.3K
12:50 5.91 5.91 5.88 5.88 16.8K
12:51 5.89 5.89 5.88 5.89 12.9K
12:52 5.89 5.89 5.88 5.89 24.5K
12:53 5.89 5.89 5.89 5.89 11.9K
12:54 5.89 5.90 5.88 5.90 17.6K
12:55 5.90 5.90 5.89 5.89 1.6K
12:56 5.90 5.90 5.87 5.87 16.5K
12:57 5.87 5.87 5.86 5.86 5.1K
12:58 5.87 5.87 5.86 5.87 22.3K
12:59 5.86 5.87 5.86 5.87 12.1K
13:00 5.86 5.87 5.86 5.87 2.5K
13:01 5.86 5.88 5.86 5.88 5.9K
13:02 5.88 5.88 5.87 5.87 1.6K
13:03 5.88 5.88 5.88 5.88 6.0K
13:04 5.88 5.88 5.87 5.88 8.7K
13:05 5.88 5.88 5.87 5.87 13.5K
13:06 5.88 5.89 5.88 5.88 5.9K
13:07 5.88 5.88 5.88 5.88 7.7K
13:08 5.88 5.88 5.88 5.88 0.6K
13:09 5.88 5.88 5.87 5.87 7.9K
13:10 5.86 5.87 5.86 5.86 4.8K
13:11 5.88 5.88 5.87 5.88 4.5K
13:12 5.87 5.87 5.87 5.87 4.3K
13:13 5.87 5.89 5.87 5.88 17.2K
13:14 5.87 5.87 5.87 5.87 25.6K
13:15 5.87 5.87 5.87 5.87 7.9K
13:16 5.86 5.89 5.86 5.88 5.7K
13:17 5.88 5.89 5.88 5.89 4.9K
13:18 5.89 5.89 5.88 5.88 11.7K
13:19 5.89 5.90 5.88 5.90 42.3K
13:20 5.91 5.91 5.90 5.90 63.0K
13:21 5.91 5.92 5.91 5.92 21.0K
13:22 5.92 5.92 5.91 5.91 1.2K
13:23 5.92 5.92 5.91 5.92 4.0K
13:24 5.92 5.92 5.92 5.92 2.2K
13:25 5.92 5.93 5.92 5.93 16.8K
13:26 5.93 5.94 5.93 5.94 8.7K
13:27 5.94 5.96 5.93 5.96 78.0K
13:28 5.96 5.96 5.95 5.96 87.6K
13:29 5.96 5.96 5.96 5.96 5.7K
13:30 5.96 5.98 5.96 5.97 16.0K
13:31 5.97 5.98 5.97 5.98 12.5K
13:32 5.98 5.98 5.97 5.98 16.9K
13:33 5.98 5.98 5.98 5.98 19.4K
13:34 5.98 5.98 5.97 5.97 16.3K
13:35 5.98 5.98 5.96 5.97 55.0K
13:36 5.97 5.97 5.96 5.97 2.7K
13:37 5.96 5.97 5.96 5.97 19.5K
13:38 5.94 5.96 5.94 5.96 24.5K
13:39 5.95 5.96 5.95 5.96 18.3K
13:40 5.96 5.96 5.96 5.96 5.9K
13:41 5.95 5.97 5.95 5.97 17.9K
13:42 5.97 5.97 5.96 5.97 4.1K
13:43 5.96 5.97 5.95 5.95 29.1K
13:44 5.93 5.93 5.90 5.91 30.3K
13:45 5.92 5.92 5.91 5.91 2.4K
13:46 5.91 5.92 5.91 5.92 2.7K
13:47 5.91 5.91 5.90 5.91 6.9K
13:48 5.91 5.92 5.90 5.91 36.3K
13:49 5.92 5.92 5.91 5.91 7.1K
13:50 5.92 5.93 5.92 5.93 9.8K
13:51 5.93 5.93 5.92 5.93 3.4K
13:52 5.93 5.93 5.92 5.92 3.9K
13:53 5.91 5.93 5.91 5.93 7.6K
13:54 5.93 5.93 5.92 5.92 3.6K
13:55 5.92 5.93 5.92 5.93 6.4K
13:56 5.93 5.93 5.92 5.92 3.4K
13:57 5.93 5.93 5.92 5.92 6.6K
13:58 5.92 5.93 5.92 5.93 4.0K
13:59 5.92 5.94 5.92 5.93 9.2K
14:00 5.94 5.95 5.93 5.95 8.6K
14:01 5.94 5.94 5.93 5.94 6.9K
14:02 5.94 5.95 5.94 5.94 10.2K
14:03 5.94 5.94 5.94 5.94 0.8K
14:04 5.95 5.95 5.94 5.95 4.9K
14:05 5.95 5.95 5.94 5.95 6.9K
14:06 5.95 5.95 5.95 5.95 2.6K
14:07 5.95 5.95 5.94 5.95 7.4K
14:08 5.95 5.96 5.95 5.96 9.2K
14:09 5.95 5.96 5.95 5.96 2.4K
14:10 5.96 5.96 5.95 5.96 3.7K
14:11 5.96 5.96 5.95 5.95 14.0K
14:12 5.95 5.95 5.95 5.95 3.4K
14:13 5.96 5.96 5.95 5.96 11.9K
14:14 5.96 5.96 5.95 5.96 10.9K
14:15 5.96 5.96 5.96 5.96 12.9K
14:16 5.95 5.96 5.95 5.95 4.5K
14:17 5.96 5.96 5.95 5.95 1.4K
14:18 5.95 5.95 5.94 5.94 42.9K
14:19 5.94 5.94 5.94 5.94 7.5K
14:20 5.96 5.96 5.96 5.96 15.7K
14:21 5.96 5.96 5.94 5.95 4.2K
14:22 5.95 5.95 5.94 5.94 13.5K
14:23 5.95 5.95 5.95 5.95 7.0K
14:24 5.95 5.96 5.95 5.96 5.0K
14:25 5.96 5.96 5.94 5.94 11.9K
14:26 5.95 5.95 5.94 5.94 7.5K
14:27 5.95 5.95 5.94 5.94 3.4K
14:28 5.94 5.94 5.93 5.94 2.1K
14:29 5.93 5.94 5.93 5.94 3.0K
14:30 5.94 5.94 5.94 5.94 10.5K
14:31 5.94 5.95 5.94 5.95 1.4K
14:32 5.95 5.95 5.94 5.95 3.7K
14:33 5.95 5.95 5.95 5.95 7.4K
14:34 5.95 5.95 5.95 5.95 5.5K
14:35 5.95 5.95 5.94 5.94 2.3K
14:36 5.94 5.95 5.94 5.95 18.3K
14:37 5.95 5.95 5.95 5.95 9.8K
14:38 5.95 5.95 5.94 5.94 3.2K
14:39 5.95 5.95 5.95 5.95 2.8K
14:40 5.95 5.95 5.94 5.94 8.8K
14:41 5.94 5.94 5.93 5.93 6.9K
14:42 5.93 5.93 5.91 5.91 41.1K
14:43 5.91 5.92 5.91 5.91 15.0K
14:44 5.91 5.91 5.89 5.89 22.3K
14:45 5.90 5.90 5.87 5.88 43.9K
14:46 5.88 5.88 5.86 5.86 8.3K
14:47 5.85 5.85 5.84 5.85 43.8K
14:48 5.84 5.85 5.84 5.84 4.9K
14:49 5.84 5.85 5.84 5.85 14.7K
14:50 5.84 5.86 5.84 5.86 16.4K
14:51 5.86 5.86 5.85 5.85 3.2K
14:52 5.86 5.86 5.85 5.86 9.0K
14:53 5.86 5.86 5.85 5.86 5.3K
14:54 5.85 5.87 5.85 5.87 10.4K
14:55 5.87 5.88 5.87 5.88 4.3K
14:56 5.87 5.88 5.87 5.87 7.1K
14:57 5.88 5.88 5.86 5.87 13.4K
14:58 5.87 5.87 5.87 5.87 4.7K
14:59 5.87 5.87 5.86 5.87 9.6K
15:00 5.87 5.87 5.87 5.87 1.1K
15:01 5.86 5.87 5.86 5.87 9.7K
15:02 5.88 5.88 5.88 5.88 7.4K
15:03 5.87 5.88 5.87 5.88 1.9K
15:04 5.87 5.88 5.87 5.88 9.6K
15:05 5.87 5.89 5.87 5.89 12.0K
15:06 5.89 5.89 5.88 5.88 3.7K
15:07 5.88 5.89 5.87 5.89 11.2K
15:08 5.89 5.89 5.89 5.89 0.9K
15:09 5.89 5.89 5.89 5.89 2.8K
15:10 5.89 5.89 5.89 5.89 3.0K
15:11 5.89 5.90 5.89 5.89 6.9K
15:12 5.90 5.90 5.89 5.90 11.3K
15:13 5.90 5.90 5.89 5.90 10.8K
15:14 5.90 5.90 5.89 5.90 1.8K
15:15 5.90 5.90 5.89 5.90 26.2K
15:16 5.88 5.88 5.83 5.83 65.3K
15:17 5.83 5.83 5.80 5.82 49.9K
15:18 5.82 5.85 5.82 5.85 15.0K
15:19 5.85 5.87 5.85 5.87 11.9K
15:20 5.88 5.88 5.86 5.86 38.6K
15:21 5.85 5.86 5.85 5.86 5.7K
15:22 5.85 5.85 5.83 5.84 22.9K
15:23 5.83 5.85 5.83 5.85 12.1K
15:24 5.85 5.86 5.85 5.86 14.7K
15:25 5.86 5.87 5.86 5.86 11.8K
15:26 5.86 5.86 5.85 5.85 2.4K
15:27 5.84 5.85 5.84 5.84 13.8K
15:28 5.85 5.85 5.84 5.85 7.0K
15:29 5.85 5.85 5.84 5.85 18.8K
15:30 5.85 5.85 5.83 5.83 11.5K
15:31 5.84 5.85 5.84 5.84 7.5K
15:32 5.84 5.84 5.83 5.84 11.5K
15:33 5.83 5.84 5.83 5.84 16.4K
15:34 5.83 5.84 5.83 5.84 1.2K
15:35 5.84 5.85 5.83 5.85 14.0K
15:36 5.85 5.85 5.85 5.85 16.9K
15:37 5.85 5.85 5.84 5.84 4.9K
15:38 5.84 5.84 5.84 5.84 22.3K
15:39 5.83 5.84 5.83 5.84 4.0K
15:40 5.84 5.84 5.84 5.84 2.7K
15:41 5.84 5.84 5.82 5.83 18.5K
15:42 5.82 5.83 5.81 5.81 12.7K
15:43 5.81 5.81 5.81 5.81 11.2K
15:44 5.81 5.81 5.80 5.80 9.3K
15:45 5.81 5.81 5.80 5.81 69.0K
15:46 5.81 5.83 5.81 5.83 24.8K
15:47 5.83 5.83 5.79 5.80 44.1K
15:48 5.79 5.80 5.79 5.80 7.0K
15:49 5.80 5.81 5.80 5.81 12.4K
15:50 5.83 5.83 5.81 5.81 29.3K
15:51 5.81 5.81 5.80 5.81 17.4K
15:52 5.81 5.81 5.81 5.81 17.1K
15:53 5.81 5.81 5.81 5.81 7.7K
15:54 5.81 5.84 5.81 5.84 68.2K
15:55 5.83 5.83 5.80 5.81 40.8K
15:56 5.80 5.81 5.79 5.81 70.4K
15:57 5.81 5.81 5.80 5.81 45.5K
15:58 5.81 5.81 5.80 5.80 84.7K
15:59 5.79 5.80 5.78 5.79 822.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar