14,650€
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,66 | 14,66 | 14,65 | 14,65 | 0,00% | - |
| 18.04.2024 | 14,33 | 14,65 | 14,30 | 14,65 | 2,23% | 1,00 |
| 17.04.2024 | 14,53 | 14,60 | 14,30 | 14,33 | -1,24% | 188,00 |
| 16.04.2024 | 14,35 | 14,56 | 14,29 | 14,51 | 0,97% | - |
| 15.04.2024 | 14,39 | 14,78 | 14,24 | 14,37 | 0,07% | 9,00 |
| 12.04.2024 | 14,29 | 14,85 | 14,29 | 14,36 | 0,56% | 599,00 |
| 11.04.2024 | 14,01 | 14,29 | 13,84 | 14,28 | 1,93% | 3,00 |
| 10.04.2024 | 13,96 | 14,01 | 13,70 | 14,01 | 0,43% | - |
| 09.04.2024 | 13,70 | 14,01 | 13,69 | 13,95 | 1,53% | - |
| 08.04.2024 | 14,05 | 14,22 | 13,73 | 13,74 | -2,07% | 10,00 |
| 05.04.2024 | 13,96 | 14,09 | 13,85 | 14,03 | 0,14% | - |
| 04.04.2024 | 14,33 | 14,50 | 13,98 | 14,01 | -2,16% | 141,00 |
| 03.04.2024 | 14,31 | 14,48 | 14,23 | 14,32 | 0,07% | 218,00 |
| 02.04.2024 | 14,21 | 14,40 | 13,84 | 14,31 | 1,74% | 546,00 |
| 28.03.2024 | 13,95 | 14,15 | 13,80 | 14,07 | 0,86% | 470,00 |
| 27.03.2024 | 13,72 | 13,96 | 13,70 | 13,95 | 1,68% | 409,00 |
| 26.03.2024 | 13,93 | 14,01 | 13,69 | 13,72 | -1,61% | 115,00 |
| 25.03.2024 | 13,93 | 14,05 | 13,82 | 13,94 | 0,00% | 540,00 |
| 22.03.2024 | 14,09 | 14,17 | 13,90 | 13,94 | -1,03% | 142,00 |
| 21.03.2024 | 14,01 | 14,15 | 13,96 | 14,09 | 0,54% | 400,00 |
| 20.03.2024 | 13,86 | 14,02 | 13,78 | 14,01 | 0,68% | 303,00 |
| 19.03.2024 | 13,81 | 13,97 | 13,61 | 13,92 | 0,65% | 1.203,00 |
| 18.03.2024 | 13,99 | 14,03 | 13,77 | 13,83 | -1,04% | - |
| 15.03.2024 | 13,59 | 14,03 | 13,57 | 13,97 | 2,49% | 19,00 |
| 14.03.2024 | 13,64 | 13,90 | 13,57 | 13,63 | -0,11% | 51,00 |
| 13.03.2024 | 13,95 | 14,04 | 13,58 | 13,65 | -2,33% | 260,00 |
| 12.03.2024 | 12,98 | 14,48 | 12,98 | 13,97 | 7,54% | 2.100,00 |
| 11.03.2024 | 12,81 | 13,01 | 12,69 | 12,99 | 1,44% | - |
| 08.03.2024 | 12,88 | 13,04 | 12,77 | 12,81 | -0,54% | 200,00 |
| 07.03.2024 | 12,97 | 13,16 | 12,82 | 12,88 | -0,73% | 12,00 |
| 06.03.2024 | 12,62 | 13,08 | 12,30 | 12,97 | 2,81% | 926,00 |
| 05.03.2024 | 12,53 | 12,67 | 12,50 | 12,62 | 0,60% | 450,00 |
| 04.03.2024 | 12,30 | 12,54 | 12,29 | 12,54 | 1,83% | 285,00 |
| 01.03.2024 | 12,14 | 12,49 | 12,12 | 12,32 | 1,61% | 109,00 |
| 29.02.2024 | 11,71 | 12,17 | 11,67 | 12,12 | 3,68% | 283,00 |
| 28.02.2024 | 11,70 | 11,84 | 11,59 | 11,69 | -0,09% | 5,00 |
| 27.02.2024 | 11,52 | 11,70 | 11,37 | 11,70 | 1,47% | 201,00 |
| 26.02.2024 | 11,67 | 11,67 | 11,47 | 11,53 | -1,33% | 511,00 |
| 23.02.2024 | 11,47 | 11,73 | 11,42 | 11,69 | 1,70% | 9,00 |
| 22.02.2024 | 11,61 | 11,73 | 11,47 | 11,49 | -0,95% | 27,00 |
| 21.02.2024 | 11,82 | 12,02 | 11,46 | 11,60 | -1,65% | 588,00 |
| 20.02.2024 | 11,69 | 11,87 | 10,99 | 11,80 | 0,94% | 3.636,00 |
| 19.02.2024 | 11,79 | 11,80 | 11,65 | 11,69 | -0,93% | 400,00 |
| 16.02.2024 | 11,50 | 11,95 | 11,49 | 11,80 | 2,70% | 395,00 |
| 15.02.2024 | 11,35 | 11,56 | 11,26 | 11,49 | 1,28% | 33,00 |
| 14.02.2024 | 11,24 | 11,55 | 11,20 | 11,34 | 1,07% | 50,00 |
| 13.02.2024 | 11,54 | 11,56 | 11,08 | 11,22 | -2,65% | 160,00 |
| 12.02.2024 | 11,29 | 11,65 | 11,16 | 11,53 | 2,08% | 577,00 |
| 09.02.2024 | 11,44 | 11,54 | 11,28 | 11,29 | -1,40% | 300,00 |
| 08.02.2024 | 11,62 | 11,62 | 11,32 | 11,45 | -1,51% | 864,00 |
| 07.02.2024 | 11,73 | 11,87 | 11,60 | 11,63 | -1,02% | 35,00 |
| 06.02.2024 | 11,91 | 11,99 | 11,75 | 11,75 | -1,34% | - |
| 05.02.2024 | 12,05 | 12,11 | 11,87 | 11,91 | -1,08% | - |
| 02.02.2024 | 12,27 | 12,44 | 11,93 | 12,04 | -1,63% | 70,00 |
| 01.02.2024 | 12,23 | 12,38 | 12,08 | 12,24 | 0,04% | 148,00 |
| 31.01.2024 | 12,26 | 12,53 | 12,23 | 12,23 | -1,69% | 135,00 |
| 30.01.2024 | 12,59 | 12,59 | 12,30 | 12,44 | -0,88% | 250,00 |
| 29.01.2024 | 12,29 | 12,56 | 12,25 | 12,55 | 2,12% | - |
| 26.01.2024 | 12,39 | 12,49 | 12,19 | 12,29 | -0,57% | - |
| 25.01.2024 | 12,46 | 12,61 | 12,26 | 12,36 | -0,96% | 171,00 |
| 24.01.2024 | 12,79 | 12,98 | 12,40 | 12,48 | -2,50% | 2,00 |
| 23.01.2024 | 12,61 | 12,99 | 12,60 | 12,80 | 1,35% | 246,00 |
| 22.01.2024 | 12,65 | 12,70 | 12,49 | 12,63 | -0,43% | - |
| 19.01.2024 | 12,69 | 12,84 | 12,60 | 12,69 | -0,35% | - |
| 18.01.2024 | 12,56 | 12,76 | 12,56 | 12,73 | 1,35% | - |
| 17.01.2024 | 12,81 | 12,81 | 12,38 | 12,56 | -1,95% | 620,00 |
| 16.01.2024 | 12,60 | 12,84 | 12,60 | 12,81 | 1,59% | - |
| 15.01.2024 | 12,66 | 12,80 | 12,46 | 12,61 | -0,16% | 18,00 |
| 12.01.2024 | 12,51 | 12,72 | 12,49 | 12,63 | 1,08% | 35,00 |
| 11.01.2024 | 12,47 | 12,58 | 12,36 | 12,50 | 0,32% | 288,00 |
| 10.01.2024 | 12,37 | 12,63 | 12,20 | 12,46 | 0,61% | 60,00 |
| 09.01.2024 | 12,21 | 12,43 | 12,21 | 12,38 | 0,16% | 9,00 |
| 08.01.2024 | 12,33 | 12,49 | 12,17 | 12,36 | 0,20% | 99,00 |
| 05.01.2024 | 12,41 | 12,50 | 12,18 | 12,34 | -0,88% | 786,00 |
| 04.01.2024 | 12,65 | 12,70 | 12,37 | 12,45 | 0,08% | 90,00 |
| 03.01.2024 | 12,55 | 12,58 | 12,38 | 12,44 | -0,96% | 513,00 |
| 02.01.2024 | 12,62 | 12,78 | 12,45 | 12,56 | -0,67% | 266,00 |
| 29.12.2023 | 12,64 | 12,79 | 12,61 | 12,64 | -0,24% | 150,00 |
| 28.12.2023 | 12,73 | 12,89 | 12,55 | 12,67 | -0,55% | 101,00 |
| 27.12.2023 | 12,89 | 13,03 | 12,56 | 12,74 | -0,93% | 92,00 |
| 22.12.2023 | 12,72 | 12,93 | 12,70 | 12,86 | 1,10% | - |
| 21.12.2023 | 12,66 | 12,81 | 12,61 | 12,72 | 0,47% | - |
| 20.12.2023 | 12,79 | 12,95 | 12,60 | 12,66 | -1,56% | 12,00 |
| 19.12.2023 | 12,68 | 12,92 | 12,65 | 12,86 | 1,22% | 24,00 |
| 18.12.2023 | 12,88 | 12,91 | 12,66 | 12,71 | -1,32% | 127,00 |
| 15.12.2023 | 12,70 | 13,02 | 12,59 | 12,88 | 1,50% | 124,00 |
| 14.12.2023 | 12,78 | 12,90 | 12,61 | 12,69 | -0,55% | 206,00 |
| 13.12.2023 | 12,50 | 12,78 | 12,30 | 12,76 | 2,41% | 4,00 |
| 12.12.2023 | 13,07 | 13,10 | 12,42 | 12,46 | -4,63% | 1.550,00 |
| 11.12.2023 | 12,91 | 13,11 | 12,81 | 13,06 | 0,27% | 20,00 |
| 08.12.2023 | 12,68 | 13,22 | 12,31 | 13,03 | 2,96% | 1.636,00 |
| 07.12.2023 | 12,85 | 12,99 | 12,60 | 12,65 | -1,59% | 326,00 |
| 06.12.2023 | 12,83 | 13,08 | 12,77 | 12,86 | 0,27% | 80,00 |
| 05.12.2023 | 12,95 | 13,07 | 12,81 | 12,82 | -1,12% | - |
| 04.12.2023 | 13,35 | 13,37 | 12,95 | 12,97 | -2,92% | 181,00 |
| 01.12.2023 | 13,18 | 13,40 | 13,05 | 13,36 | 1,60% | 374,00 |
| 30.11.2023 | 12,64 | 13,15 | 12,52 | 13,15 | 3,91% | 50,00 |
| 29.11.2023 | 12,62 | 12,67 | 12,47 | 12,65 | -0,20% | - |
| 28.11.2023 | 12,56 | 12,71 | 12,42 | 12,68 | 1,24% | 58,00 |
| 27.11.2023 | 12,62 | 12,68 | 12,50 | 12,52 | -1,18% | - |