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 5.81 5.87 5.80 5.87 281.0K
09:31 5.92 5.95 5.91 5.93 133.9K
09:32 5.93 6.05 5.93 6.04 183.4K
09:33 6.02 6.05 6.00 6.05 213.5K
09:34 6.04 6.06 5.98 5.98 78.9K
09:35 6.00 6.00 5.94 5.95 31.8K
09:36 5.98 5.99 5.97 5.97 16.0K
09:37 5.98 5.99 5.97 5.98 26.5K
09:38 5.98 6.02 5.97 6.00 94.0K
09:39 6.03 6.07 6.02 6.03 45.7K
09:40 6.03 6.05 6.03 6.05 32.7K
09:41 6.05 6.06 5.97 5.97 57.0K
09:42 5.97 5.98 5.94 5.94 39.4K
09:43 5.94 5.98 5.94 5.97 34.1K
09:44 5.98 6.01 5.95 5.97 20.1K
09:45 5.96 5.99 5.95 5.99 28.8K
09:46 6.00 6.02 6.00 6.02 17.9K
09:47 6.01 6.03 5.99 5.99 12.1K
09:48 5.99 6.02 5.99 6.01 13.4K
09:49 6.03 6.05 6.01 6.03 16.9K
09:50 6.04 6.06 6.04 6.06 51.6K
09:51 6.06 6.09 6.06 6.09 115.6K
09:52 6.09 6.10 6.06 6.08 51.6K
09:53 6.08 6.09 6.07 6.08 24.0K
09:54 6.08 6.10 6.08 6.09 44.1K
09:55 6.08 6.08 6.06 6.07 16.7K
09:56 6.07 6.10 6.07 6.07 13.9K
09:57 6.08 6.11 6.06 6.10 82.3K
09:58 6.10 6.10 6.06 6.06 27.8K
09:59 6.06 6.08 6.06 6.07 16.5K
10:00 6.08 6.09 6.05 6.05 26.0K
10:01 6.06 6.07 6.04 6.04 18.2K
10:02 6.06 6.06 6.05 6.05 62.9K
10:03 6.04 6.05 6.01 6.01 44.7K
10:04 6.02 6.06 6.02 6.05 66.0K
10:05 6.05 6.07 6.04 6.07 5.1K
10:06 6.07 6.08 6.07 6.08 7.2K
10:07 6.07 6.14 6.07 6.13 149.2K
10:08 6.13 6.19 6.13 6.19 130.4K
10:09 6.19 6.19 6.15 6.15 86.8K
10:10 6.15 6.17 6.15 6.17 93.7K
10:11 6.16 6.18 6.15 6.15 41.6K
10:12 6.17 6.17 6.13 6.16 44.4K
10:13 6.15 6.16 6.15 6.16 58.5K
10:14 6.16 6.16 6.15 6.16 13.2K
10:15 6.15 6.15 6.11 6.12 56.2K
10:16 6.13 6.15 6.13 6.15 33.8K
10:17 6.15 6.15 6.11 6.13 32.7K
10:18 6.14 6.15 6.13 6.15 21.5K
10:19 6.14 6.15 6.14 6.14 21.7K
10:20 6.15 6.15 6.12 6.12 7.1K
10:21 6.14 6.15 6.13 6.13 20.5K
10:22 6.12 6.12 6.11 6.12 18.1K
10:23 6.12 6.12 6.08 6.08 24.6K
10:24 6.09 6.09 6.07 6.07 31.3K
10:25 6.08 6.08 6.06 6.08 21.4K
10:26 6.07 6.08 6.03 6.03 59.6K
10:27 6.04 6.06 6.04 6.05 42.0K
10:28 6.05 6.07 6.05 6.06 8.4K
10:29 6.06 6.06 6.05 6.05 11.7K
10:30 6.06 6.07 6.05 6.07 19.7K
10:31 6.06 6.06 6.03 6.04 31.4K
10:32 6.03 6.04 6.03 6.04 8.2K
10:33 6.04 6.06 6.04 6.06 5.5K
10:34 6.06 6.06 6.04 6.04 35.3K
10:35 6.05 6.07 6.05 6.07 20.3K
10:36 6.06 6.06 6.06 6.06 5.5K
10:37 6.06 6.07 6.06 6.06 8.1K
10:38 6.06 6.08 6.06 6.07 45.2K
10:39 6.07 6.08 6.07 6.08 8.7K
10:40 6.07 6.10 6.07 6.08 34.6K
10:41 6.08 6.09 6.07 6.09 21.7K
10:42 6.09 6.09 6.07 6.08 8.9K
10:43 6.08 6.08 6.05 6.06 20.0K
10:44 6.06 6.06 6.04 6.06 34.5K
10:45 6.05 6.06 6.05 6.05 10.6K
10:46 6.05 6.06 6.04 6.04 8.1K
10:47 6.05 6.06 6.04 6.06 7.8K
10:48 6.06 6.06 6.05 6.06 8.9K
10:49 6.06 6.07 6.06 6.06 16.3K
10:50 6.06 6.06 6.05 6.06 8.7K
10:51 6.05 6.06 6.05 6.06 8.9K
10:52 6.05 6.06 6.04 6.05 5.0K
10:53 6.05 6.06 6.04 6.04 5.7K
10:54 6.05 6.05 6.04 6.05 3.8K
10:55 6.05 6.07 6.05 6.07 3.0K
10:56 6.06 6.07 6.06 6.07 3.9K
10:57 6.07 6.07 6.05 6.05 4.6K
10:58 6.06 6.08 6.06 6.08 13.4K
10:59 6.08 6.09 6.08 6.09 4.9K
11:00 6.09 6.09 6.07 6.07 8.5K
11:01 6.08 6.08 6.07 6.07 12.3K
11:02 6.08 6.08 6.07 6.07 14.6K
11:03 6.07 6.07 6.06 6.07 3.1K
11:04 6.07 6.07 6.06 6.06 12.4K
11:05 6.07 6.08 6.07 6.08 9.1K
11:06 6.08 6.13 6.07 6.13 43.8K
11:07 6.13 6.15 6.13 6.15 62.0K
11:08 6.15 6.15 6.13 6.13 44.9K
11:09 6.13 6.13 6.12 6.13 5.0K
11:10 6.13 6.13 6.12 6.13 3.4K
11:11 6.13 6.15 6.13 6.14 20.9K
11:12 6.14 6.14 6.13 6.14 2.8K
11:13 6.14 6.14 6.13 6.14 18.8K
11:14 6.14 6.15 6.14 6.15 12.3K
11:15 6.15 6.17 6.14 6.17 20.6K
11:16 6.17 6.17 6.15 6.16 24.5K
11:17 6.16 6.18 6.16 6.18 18.7K
11:18 6.16 6.17 6.16 6.17 16.2K
11:19 6.17 6.17 6.15 6.15 6.6K
11:20 6.15 6.15 6.13 6.14 13.8K
11:21 6.15 6.15 6.13 6.14 16.4K
11:22 6.13 6.13 6.13 6.13 3.0K
11:23 6.12 6.13 6.12 6.12 12.3K
11:24 6.12 6.13 6.12 6.13 25.7K
11:25 6.13 6.14 6.13 6.13 14.3K
11:26 6.13 6.13 6.13 6.13 2.7K
11:27 6.13 6.14 6.13 6.14 7.7K
11:28 6.14 6.15 6.14 6.15 14.9K
11:29 6.15 6.16 6.15 6.15 45.2K
11:30 6.15 6.15 6.14 6.14 31.8K
11:31 6.14 6.15 6.14 6.15 8.7K
11:32 6.15 6.15 6.15 6.15 1.9K
11:33 6.15 6.15 6.15 6.15 6.5K
11:34 6.15 6.15 6.12 6.13 12.3K
11:35 6.13 6.14 6.12 6.13 20.8K
11:36 6.13 6.13 6.12 6.13 7.2K
11:37 6.13 6.13 6.12 6.12 24.3K
11:38 6.12 6.14 6.11 6.14 13.9K
11:39 6.14 6.14 6.12 6.13 14.7K
11:40 6.12 6.13 6.12 6.13 5.4K
11:41 6.13 6.13 6.10 6.10 18.7K
11:42 6.10 6.10 6.10 6.10 3.5K
11:43 6.10 6.10 6.08 6.09 21.3K
11:44 6.09 6.09 6.08 6.09 12.9K
11:45 6.09 6.09 6.08 6.09 11.9K
11:46 6.09 6.09 6.07 6.07 17.8K
11:47 6.08 6.09 6.07 6.09 28.8K
11:48 6.09 6.09 6.09 6.09 3.8K
11:49 6.10 6.11 6.10 6.11 5.5K
11:50 6.10 6.10 6.09 6.10 11.0K
11:51 6.10 6.10 6.09 6.10 3.5K
11:52 6.11 6.11 6.09 6.09 15.1K
11:53 6.09 6.09 6.09 6.09 14.6K
11:54 6.09 6.10 6.09 6.09 3.1K
11:55 6.10 6.10 6.09 6.09 1.8K
11:56 6.10 6.10 6.09 6.10 2.9K
11:57 6.09 6.10 6.09 6.10 8.1K
11:58 6.09 6.09 6.09 6.09 6.0K
11:59 6.09 6.09 6.08 6.09 4.6K
12:00 6.09 6.10 6.09 6.10 4.1K
12:01 6.09 6.10 6.09 6.10 1.7K
12:02 6.10 6.10 6.09 6.10 16.4K
12:03 6.10 6.11 6.10 6.11 21.4K
12:04 6.11 6.11 6.10 6.11 6.2K
12:05 6.11 6.11 6.11 6.11 5.0K
12:06 6.11 6.11 6.10 6.11 6.9K
12:07 6.11 6.11 6.09 6.10 11.1K
12:08 6.09 6.10 6.09 6.10 7.0K
12:09 6.10 6.10 6.07 6.07 12.7K
12:10 6.08 6.08 6.07 6.08 1.9K
12:11 6.08 6.08 6.07 6.08 22.7K
12:12 6.08 6.08 6.06 6.06 7.0K
12:13 6.07 6.08 6.07 6.08 3.5K
12:14 6.09 6.10 6.08 6.10 5.6K
12:15 6.09 6.09 6.08 6.09 9.6K
12:16 6.09 6.09 6.08 6.08 9.2K
12:17 6.08 6.08 6.07 6.07 9.6K
12:18 6.07 6.07 6.07 6.07 0.6K
12:19 6.09 6.09 6.08 6.08 3.2K
12:20 6.09 6.09 6.09 6.09 2.7K
12:21 6.09 6.10 6.09 6.09 4.9K
12:22 6.10 6.10 6.09 6.10 7.2K
12:23 6.10 6.10 6.10 6.10 8.2K
12:24 6.10 6.10 6.10 6.10 5.3K
12:25 6.10 6.10 6.10 6.10 2.6K
12:26 6.10 6.10 6.08 6.08 5.5K
12:27 6.09 6.10 6.09 6.10 3.3K
12:28 6.10 6.10 6.09 6.10 3.6K
12:29 6.09 6.09 6.09 6.09 4.1K
12:30 6.09 6.09 6.09 6.09 7.4K
12:31 6.08 6.10 6.07 6.10 5.0K
12:32 6.09 6.10 6.09 6.10 4.6K
12:33 6.10 6.10 6.09 6.10 5.4K
12:34 6.09 6.10 6.09 6.09 13.9K
12:35 6.08 6.08 6.07 6.08 2.9K
12:36 6.07 6.07 6.06 6.07 35.7K
12:37 6.07 6.08 6.07 6.07 2.6K
12:38 6.08 6.09 6.08 6.09 2.9K
12:39 6.09 6.09 6.08 6.09 2.2K
12:40 6.09 6.09 6.08 6.09 1.1K
12:41 6.09 6.12 6.09 6.12 16.9K
12:42 6.12 6.14 6.11 6.13 27.6K
12:43 6.12 6.12 6.12 6.12 6.0K
12:45 6.12 6.12 6.12 6.12 3.8K
12:46 6.12 6.12 6.11 6.11 1.5K
12:47 6.12 6.14 6.12 6.14 10.9K
12:48 6.14 6.16 6.13 6.16 34.0K
12:49 6.16 6.19 6.16 6.19 49.8K
12:50 6.19 6.23 6.19 6.22 129.5K
12:51 6.22 6.22 6.21 6.22 9.0K
12:52 6.22 6.24 6.22 6.24 20.9K
12:53 6.24 6.24 6.23 6.23 22.6K
12:54 6.23 6.24 6.23 6.23 22.2K
12:55 6.23 6.23 6.21 6.22 7.0K
12:56 6.22 6.22 6.20 6.22 26.1K
12:57 6.22 6.23 6.22 6.23 6.2K
12:58 6.24 6.24 6.21 6.22 17.6K
12:59 6.21 6.26 6.21 6.26 95.3K
13:00 6.26 6.26 6.25 6.25 23.7K
13:01 6.26 6.27 6.26 6.26 29.2K
13:02 6.26 6.28 6.26 6.28 37.1K
13:03 6.28 6.29 6.28 6.29 23.3K
13:04 6.29 6.29 6.27 6.28 32.2K
13:05 6.28 6.28 6.27 6.27 26.6K
13:06 6.29 6.30 6.26 6.26 30.6K
13:07 6.27 6.28 6.27 6.28 19.5K
13:08 6.29 6.30 6.29 6.29 21.0K
13:09 6.30 6.31 6.29 6.29 33.9K
13:10 6.29 6.29 6.27 6.27 11.3K
13:11 6.26 6.27 6.26 6.27 14.3K
13:12 6.26 6.31 6.26 6.31 48.6K
13:13 6.30 6.31 6.29 6.30 8.9K
13:14 6.30 6.30 6.27 6.29 25.7K
13:15 6.28 6.31 6.28 6.30 33.4K
13:16 6.30 6.34 6.30 6.34 51.5K
13:17 6.34 6.34 6.32 6.34 29.3K
13:18 6.32 6.32 6.30 6.31 56.6K
13:19 6.31 6.33 6.31 6.33 14.1K
13:20 6.33 6.36 6.33 6.36 43.4K
13:21 6.35 6.36 6.32 6.32 234.0K
13:22 6.32 6.34 6.30 6.33 109.4K
13:23 6.33 6.34 6.30 6.32 84.9K
13:24 6.32 6.32 6.31 6.32 44.9K
13:25 6.32 6.33 6.32 6.32 14.2K
13:26 6.32 6.32 6.30 6.32 23.5K
13:27 6.32 6.32 6.30 6.30 10.1K
13:28 6.31 6.31 6.30 6.30 13.6K
13:29 6.29 6.33 6.29 6.33 52.3K
13:30 6.33 6.34 6.32 6.33 24.4K
13:31 6.33 6.35 6.33 6.34 23.2K
13:32 6.34 6.35 6.34 6.35 22.6K
13:33 6.35 6.35 6.33 6.34 26.4K
13:34 6.33 6.33 6.31 6.31 15.2K
13:35 6.31 6.31 6.26 6.27 49.0K
13:36 6.26 6.27 6.25 6.25 75.5K
13:37 6.25 6.26 6.23 6.23 31.2K
13:38 6.25 6.26 6.23 6.24 28.3K
13:39 6.23 6.24 6.11 6.12 196.4K
13:40 6.12 6.15 6.09 6.09 73.5K
13:41 6.11 6.13 6.11 6.11 75.5K
13:42 6.12 6.18 6.12 6.16 137.6K
13:43 6.16 6.16 6.14 6.15 38.6K
13:44 6.15 6.15 6.11 6.13 72.8K
13:45 6.13 6.17 6.12 6.15 60.4K
13:46 6.16 6.16 6.13 6.13 22.4K
13:47 6.14 6.19 6.14 6.17 61.6K
13:48 6.17 6.20 6.17 6.19 33.5K
13:49 6.20 6.20 6.18 6.19 8.5K
13:50 6.18 6.19 6.17 6.17 75.8K
13:51 6.18 6.19 6.18 6.19 13.1K
13:52 6.19 6.20 6.16 6.18 19.0K
13:53 6.17 6.19 6.17 6.18 18.8K
13:54 6.18 6.19 6.18 6.19 10.3K
13:55 6.18 6.20 6.18 6.19 11.6K
13:56 6.20 6.20 6.18 6.19 23.2K
13:57 6.19 6.19 6.18 6.19 29.7K
13:58 6.18 6.20 6.18 6.20 15.5K
13:59 6.20 6.20 6.19 6.19 13.3K
14:00 6.20 6.23 6.20 6.23 55.9K
14:01 6.23 6.23 6.21 6.22 49.8K
14:02 6.22 6.26 6.22 6.26 31.8K
14:03 6.26 6.26 6.23 6.23 93.5K
14:04 6.23 6.23 6.22 6.23 6.3K
14:05 6.23 6.23 6.22 6.23 19.5K
14:06 6.23 6.25 6.22 6.25 15.3K
14:07 6.24 6.25 6.23 6.25 25.0K
14:08 6.24 6.25 6.24 6.25 3.8K
14:09 6.25 6.29 6.25 6.28 37.5K
14:10 6.29 6.30 6.28 6.28 42.8K
14:11 6.28 6.29 6.28 6.28 28.5K
14:12 6.28 6.28 6.27 6.28 24.9K
14:13 6.28 6.31 6.28 6.31 28.4K
14:14 6.30 6.31 6.30 6.30 10.3K
14:15 6.30 6.31 6.30 6.31 26.5K
14:16 6.29 6.29 6.28 6.29 25.8K
14:17 6.28 6.29 6.27 6.28 11.2K
14:18 6.29 6.29 6.28 6.29 27.2K
14:19 6.28 6.29 6.24 6.24 95.8K
14:20 6.24 6.27 6.24 6.26 38.3K
14:21 6.26 6.26 6.24 6.24 9.4K
14:22 6.24 6.26 6.22 6.26 60.0K
14:23 6.26 6.26 6.25 6.25 16.8K
14:24 6.25 6.25 6.25 6.25 2.0K
14:25 6.25 6.28 6.25 6.28 28.3K
14:26 6.27 6.28 6.26 6.26 14.2K
14:27 6.28 6.28 6.27 6.27 17.0K
14:28 6.27 6.27 6.24 6.25 28.7K
14:29 6.25 6.25 6.25 6.25 1.2K
14:30 6.24 6.27 6.24 6.27 6.9K
14:31 6.27 6.28 6.26 6.28 10.9K
14:32 6.27 6.29 6.27 6.29 9.4K
14:33 6.29 6.29 6.27 6.28 9.5K
14:34 6.28 6.28 6.28 6.28 12.9K
14:35 6.29 6.29 6.29 6.29 6.2K
14:36 6.28 6.30 6.28 6.30 14.0K
14:37 6.29 6.30 6.29 6.29 16.3K
14:38 6.29 6.30 6.28 6.30 12.4K
14:39 6.29 6.30 6.29 6.29 12.6K
14:40 6.28 6.30 6.28 6.29 14.4K
14:41 6.30 6.30 6.30 6.30 20.3K
14:42 6.30 6.30 6.30 6.30 6.1K
14:43 6.31 6.32 6.31 6.32 41.8K
14:44 6.32 6.34 6.32 6.34 34.2K
14:45 6.34 6.35 6.33 6.35 40.8K
14:46 6.34 6.35 6.33 6.35 19.7K
14:47 6.35 6.35 6.34 6.34 49.9K
14:48 6.35 6.35 6.33 6.33 12.4K
14:49 6.34 6.34 6.33 6.34 13.8K
14:50 6.34 6.35 6.34 6.35 34.4K
14:51 6.34 6.34 6.32 6.33 56.9K
14:52 6.33 6.33 6.32 6.33 13.3K
14:53 6.34 6.34 6.32 6.33 13.2K
14:54 6.33 6.34 6.33 6.33 7.5K
14:55 6.33 6.33 6.30 6.31 22.2K
14:56 6.31 6.31 6.30 6.30 12.0K
14:57 6.30 6.31 6.30 6.30 6.1K
14:58 6.30 6.31 6.30 6.30 15.0K
14:59 6.29 6.31 6.29 6.31 36.2K
15:00 6.30 6.33 6.30 6.33 14.1K
15:01 6.33 6.34 6.33 6.33 7.1K
15:02 6.34 6.34 6.33 6.34 8.2K
15:03 6.33 6.35 6.33 6.34 50.9K
15:04 6.34 6.34 6.32 6.33 16.3K
15:05 6.32 6.33 6.32 6.33 34.2K
15:06 6.33 6.33 6.31 6.31 19.2K
15:07 6.31 6.33 6.31 6.33 8.3K
15:08 6.33 6.33 6.31 6.31 19.1K
15:09 6.31 6.32 6.31 6.32 6.2K
15:10 6.32 6.33 6.31 6.33 11.2K
15:11 6.33 6.33 6.33 6.33 5.5K
15:12 6.33 6.34 6.33 6.34 26.0K
15:13 6.34 6.34 6.34 6.34 44.6K
15:14 6.34 6.37 6.34 6.37 51.3K
15:15 6.37 6.37 6.36 6.37 4.6K
15:16 6.37 6.37 6.37 6.37 7.4K
15:17 6.37 6.38 6.36 6.38 28.4K
15:18 6.38 6.38 6.37 6.38 16.9K
15:19 6.38 6.38 6.37 6.38 6.4K
15:20 6.38 6.38 6.36 6.36 26.6K
15:21 6.36 6.37 6.36 6.36 50.3K
15:22 6.37 6.38 6.37 6.38 9.6K
15:23 6.38 6.38 6.37 6.38 23.5K
15:24 6.39 6.39 6.37 6.39 117.6K
15:25 6.39 6.42 6.39 6.42 66.3K
15:26 6.43 6.44 6.42 6.43 44.8K
15:27 6.44 6.44 6.43 6.44 68.5K
15:28 6.44 6.44 6.40 6.40 86.5K
15:29 6.38 6.39 6.37 6.39 33.7K
15:30 6.39 6.40 6.38 6.40 39.6K
15:31 6.39 6.40 6.39 6.40 11.6K
15:32 6.39 6.40 6.39 6.40 19.9K
15:33 6.40 6.40 6.39 6.40 6.5K
15:34 6.37 6.38 6.37 6.38 42.5K
15:35 6.38 6.39 6.37 6.39 51.4K
15:36 6.39 6.39 6.35 6.36 38.7K
15:37 6.35 6.35 6.35 6.36 7.9K
15:38 6.36 6.36 6.35 6.36 8.0K
15:39 6.35 6.36 6.33 6.33 66.4K
15:40 6.33 6.33 6.32 6.32 34.3K
15:41 6.33 6.33 6.32 6.32 28.5K
15:42 6.32 6.33 6.32 6.33 12.6K
15:43 6.33 6.33 6.32 6.33 6.8K
15:44 6.33 6.34 6.33 6.34 26.0K
15:45 6.34 6.35 6.34 6.34 49.6K
15:46 6.35 6.36 6.35 6.35 44.8K
15:47 6.35 6.35 6.33 6.33 18.4K
15:48 6.34 6.34 6.32 6.33 17.5K
15:49 6.33 6.33 6.32 6.33 19.6K
15:50 6.33 6.34 6.32 6.32 65.3K
15:51 6.33 6.34 6.33 6.33 80.7K
15:52 6.33 6.33 6.32 6.33 47.4K
15:53 6.32 6.32 6.31 6.31 51.1K
15:54 6.32 6.33 6.31 6.32 63.1K
15:55 6.32 6.32 6.29 6.30 89.8K
15:56 6.30 6.31 6.28 6.29 113.8K
15:57 6.29 6.29 6.26 6.26 140.8K
15:58 6.25 6.28 6.25 6.28 140.8K
15:59 6.28 6.33 6.28 6.32 708.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar