Börse:
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 13,38 | 13,38 | 13,38 | 13,38 | 1,36% | - |
| 24.06.2022 | 13,00 | 13,20 | 13,00 | 13,20 | -1,42% | 200,00 |
| 23.06.2022 | 13,39 | 13,39 | 13,39 | 13,39 | -4,83% | - |
| 22.06.2022 | 14,07 | 14,07 | 14,07 | 14,07 | 2,48% | - |
| 21.06.2022 | 13,73 | 13,73 | 13,73 | 13,73 | 0,59% | - |
| 20.06.2022 | 13,65 | 13,65 | 13,65 | 13,65 | 1,64% | - |
| 17.06.2022 | 13,43 | 13,43 | 13,43 | 13,43 | -4,41% | - |
| 16.06.2022 | 14,05 | 14,05 | 14,05 | 14,05 | 4,31% | - |
| 15.06.2022 | 13,47 | 13,47 | 13,47 | 13,47 | -2,46% | - |
| 14.06.2022 | 13,83 | 13,83 | 13,81 | 13,81 | -3,22% | 200,00 |
| 13.06.2022 | 14,27 | 14,27 | 14,27 | 14,27 | -0,28% | - |
| 10.06.2022 | 14,31 | 14,31 | 14,31 | 14,31 | -1,72% | - |
| 09.06.2022 | 14,56 | 14,56 | 14,56 | 14,56 | -2,87% | - |
| 08.06.2022 | 14,99 | 14,99 | 14,99 | 14,99 | -0,13% | - |
| 07.06.2022 | 15,01 | 15,01 | 15,01 | 15,01 | 2,67% | - |
| 06.06.2022 | 14,62 | 14,62 | 14,62 | 14,62 | -3,56% | - |
| 03.06.2022 | 15,16 | 15,16 | 15,16 | 15,16 | 7,14% | - |
| 02.06.2022 | 14,15 | 14,15 | 14,15 | 14,15 | -0,49% | - |
| 01.06.2022 | 14,22 | 14,22 | 14,22 | 14,22 | -0,42% | - |
| 31.05.2022 | 14,31 | 14,31 | 14,28 | 14,28 | -2,66% | 69,00 |
| 30.05.2022 | 14,67 | 14,67 | 14,67 | 14,67 | 3,97% | - |
| 27.05.2022 | 14,11 | 14,11 | 14,11 | 14,11 | 0,86% | - |
| 26.05.2022 | 13,94 | 13,99 | 13,94 | 13,99 | -2,17% | 9,00 |
| 25.05.2022 | 14,30 | 14,30 | 14,30 | 14,30 | -0,14% | - |
| 24.05.2022 | 14,21 | 14,32 | 14,21 | 14,32 | -3,24% | 69,00 |
| 23.05.2022 | 14,80 | 14,80 | 14,80 | 14,80 | 3,06% | 33,00 |
| 20.05.2022 | 14,36 | 14,36 | 14,36 | 14,36 | 1,56% | - |
| 19.05.2022 | 14,14 | 14,14 | 14,14 | 14,14 | -3,68% | - |
| 18.05.2022 | 14,68 | 14,68 | 14,68 | 14,68 | 4,19% | - |
| 17.05.2022 | 14,09 | 14,09 | 14,09 | 14,09 | 1,81% | - |
| 16.05.2022 | 13,84 | 13,84 | 13,84 | 13,84 | 4,06% | - |
| 13.05.2022 | 13,30 | 13,30 | 13,30 | 13,30 | -5,07% | - |
| 12.05.2022 | 14,01 | 14,01 | 14,01 | 14,01 | -2,37% | - |
| 11.05.2022 | 14,14 | 14,35 | 14,14 | 14,35 | -1,24% | 75,00 |
| 10.05.2022 | 14,53 | 14,53 | 14,53 | 14,53 | -4,09% | - |
| 09.05.2022 | 15,15 | 15,15 | 15,15 | 15,15 | 0,93% | - |
| 06.05.2022 | 15,06 | 15,06 | 15,01 | 15,01 | -2,78% | 1.500,00 |
| 05.05.2022 | 15,44 | 15,44 | 15,44 | 15,44 | -0,71% | - |
| 04.05.2022 | 15,36 | 15,55 | 15,36 | 15,55 | 1,37% | 25,00 |
| 03.05.2022 | 15,34 | 15,34 | 15,34 | 15,34 | -0,20% | - |
| 02.05.2022 | 15,71 | 15,71 | 15,37 | 15,37 | -6,68% | 26,00 |
| 29.04.2022 | 16,10 | 16,47 | 16,10 | 16,47 | 5,11% | 11,00 |
| 28.04.2022 | 15,67 | 15,67 | 15,67 | 15,67 | 2,96% | - |
| 27.04.2022 | 15,22 | 15,22 | 15,22 | 15,22 | -1,74% | - |
| 26.04.2022 | 15,49 | 15,49 | 15,49 | 15,49 | -1,96% | - |
| 22.04.2022 | 16,41 | 16,41 | 15,80 | 15,80 | -7,55% | 200,00 |
| 21.04.2022 | 18,22 | 18,22 | 17,09 | 17,09 | -7,02% | 250,00 |
| 20.04.2022 | 18,38 | 18,38 | 18,38 | 18,38 | -0,16% | - |
| 19.04.2022 | 18,76 | 18,76 | 18,41 | 18,41 | 1,94% | 100,00 |
| 14.04.2022 | 17,96 | 18,06 | 17,96 | 18,06 | 3,50% | 80,00 |
| 13.04.2022 | 17,45 | 17,45 | 17,45 | 17,45 | 0,35% | - |
| 12.04.2022 | 17,39 | 17,39 | 17,39 | 17,39 | -1,42% | - |
| 11.04.2022 | 17,64 | 17,64 | 17,64 | 17,64 | 0,23% | - |
| 08.04.2022 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | - |
| 07.04.2022 | 17,02 | 17,55 | 17,02 | 17,55 | 2,63% | 100,00 |
| 06.04.2022 | 17,10 | 17,10 | 17,10 | 17,10 | -0,87% | - |
| 05.04.2022 | 17,24 | 17,25 | 17,24 | 17,25 | -2,71% | 100,00 |
| 04.04.2022 | 17,73 | 17,73 | 17,73 | 17,73 | 0,06% | - |
| 01.04.2022 | 17,32 | 17,72 | 17,32 | 17,72 | 4,36% | 10,00 |
| 31.03.2022 | 16,98 | 16,98 | 16,98 | 16,98 | -0,70% | - |
| 30.03.2022 | 17,10 | 17,10 | 17,10 | 17,10 | 1,06% | - |
| 29.03.2022 | 17,12 | 17,12 | 16,92 | 16,92 | -2,87% | 40,00 |
| 28.03.2022 | 17,42 | 17,42 | 17,42 | 17,42 | -5,63% | - |
| 25.03.2022 | 18,46 | 18,46 | 18,46 | 18,46 | -0,43% | 13,00 |
| 24.03.2022 | 17,58 | 18,54 | 17,58 | 18,54 | 8,55% | 212,00 |
| 23.03.2022 | 17,08 | 17,08 | 17,08 | 17,08 | -1,04% | - |
| 22.03.2022 | 17,50 | 17,50 | 17,26 | 17,26 | 2,74% | - |
| 21.03.2022 | 16,80 | 16,80 | 16,80 | 16,80 | -1,98% | - |
| 18.03.2022 | 17,00 | 17,14 | 17,00 | 17,14 | 4,26% | 100,00 |
| 17.03.2022 | 16,44 | 16,44 | 16,44 | 16,44 | -1,20% | - |
| 16.03.2022 | 16,54 | 16,64 | 16,54 | 16,64 | 4,92% | 30,00 |
| 15.03.2022 | 16,24 | 16,24 | 15,86 | 15,86 | -6,82% | 140,00 |
| 14.03.2022 | 17,02 | 17,02 | 17,02 | 17,02 | -3,62% | - |
| 11.03.2022 | 17,66 | 17,66 | 17,66 | 17,66 | 4,99% | - |
| 10.03.2022 | 16,82 | 16,82 | 16,82 | 16,82 | 0,72% | - |
| 09.03.2022 | 17,24 | 17,24 | 16,70 | 16,70 | -2,34% | 100,00 |
| 08.03.2022 | 17,36 | 18,00 | 17,10 | 17,10 | -1,04% | 230,00 |
| 07.03.2022 | 17,82 | 17,82 | 16,84 | 17,28 | 2,37% | 510,00 |
| 04.03.2022 | 16,68 | 16,96 | 16,68 | 16,88 | 5,11% | 950,00 |
| 03.03.2022 | 15,90 | 16,06 | 15,90 | 16,06 | 4,69% | 300,00 |
| 02.03.2022 | 15,04 | 15,34 | 15,04 | 15,34 | 1,32% | 20,00 |
| 01.03.2022 | 15,30 | 15,56 | 15,14 | 15,14 | 0,93% | 835,00 |
| 28.02.2022 | 15,06 | 15,06 | 15,00 | 15,00 | 1,35% | 25,00 |
| 25.02.2022 | 14,52 | 14,80 | 14,52 | 14,80 | 1,93% | - |
| 24.02.2022 | 14,52 | 14,52 | 14,52 | 14,52 | 0,97% | - |
| 23.02.2022 | 14,38 | 14,38 | 14,38 | 14,38 | -0,42% | - |
| 22.02.2022 | 14,90 | 14,90 | 13,16 | 14,44 | 0,28% | 170,00 |
| 21.02.2022 | 14,38 | 14,40 | 14,38 | 14,40 | 0,56% | 437,00 |
| 18.02.2022 | 14,26 | 14,42 | 14,26 | 14,32 | -0,83% | 420,00 |
| 17.02.2022 | 14,50 | 14,50 | 14,44 | 14,44 | -1,37% | 1,00 |
| 16.02.2022 | 14,62 | 14,64 | 14,62 | 14,64 | 0,14% | 200,00 |
| 15.02.2022 | 14,62 | 14,62 | 14,62 | 14,62 | -1,22% | - |
| 14.02.2022 | 14,80 | 14,80 | 14,78 | 14,80 | 3,06% | 900,00 |
| 11.02.2022 | 13,88 | 14,36 | 13,88 | 14,36 | 4,21% | 450,00 |
| 10.02.2022 | 13,78 | 13,78 | 13,78 | 13,78 | 4,08% | - |
| 09.02.2022 | 13,24 | 13,24 | 13,24 | 13,24 | 3,44% | - |
| 08.02.2022 | 12,80 | 12,80 | 12,80 | 12,80 | 1,43% | - |
| 07.02.2022 | 12,62 | 12,62 | 12,62 | 12,62 | 3,27% | - |
| 04.02.2022 | 12,18 | 12,22 | 12,18 | 12,22 | -1,29% | - |
| 03.02.2022 | 12,38 | 12,38 | 12,38 | 12,38 | 1,64% | - |