14,060€
0,79%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,95 | 14,14 | 13,80 | 14,06 | 0,79% | - |
27.03.2024 | 13,73 | 13,96 | 13,70 | 13,95 | 1,64% | - |
26.03.2024 | 13,94 | 14,01 | 13,70 | 13,73 | -1,54% | - |
25.03.2024 | 13,93 | 14,05 | 13,82 | 13,94 | 0,07% | - |
22.03.2024 | 14,09 | 14,11 | 13,91 | 13,93 | -1,10% | - |
21.03.2024 | 13,99 | 14,14 | 13,94 | 14,09 | 0,68% | - |
20.03.2024 | 13,88 | 14,02 | 13,80 | 13,99 | 0,79% | - |
19.03.2024 | 13,83 | 13,98 | 13,62 | 13,88 | 0,36% | - |
18.03.2024 | 13,97 | 14,05 | 13,78 | 13,83 | -1,00% | - |
15.03.2024 | 13,62 | 14,03 | 13,57 | 13,97 | 2,61% | - |
14.03.2024 | 13,65 | 13,90 | 13,59 | 13,62 | -0,22% | - |
13.03.2024 | 13,96 | 14,01 | 13,58 | 13,65 | -2,26% | - |
12.03.2024 | 12,99 | 14,26 | 12,95 | 13,96 | 7,47% | 2.100,00 |
11.03.2024 | 12,80 | 13,01 | 12,69 | 12,99 | 1,48% | - |
08.03.2024 | 12,88 | 13,04 | 12,77 | 12,80 | -0,58% | - |
07.03.2024 | 12,99 | 13,15 | 12,86 | 12,88 | -0,73% | - |
06.03.2024 | 12,61 | 13,07 | 12,49 | 12,97 | 2,85% | - |
05.03.2024 | 12,54 | 12,66 | 12,52 | 12,61 | 0,60% | - |
04.03.2024 | 12,32 | 12,54 | 12,29 | 12,54 | 1,75% | - |
01.03.2024 | 12,12 | 12,51 | 12,11 | 12,32 | 1,65% | - |
29.02.2024 | 11,69 | 12,17 | 11,67 | 12,12 | 3,72% | - |
28.02.2024 | 11,70 | 11,78 | 11,59 | 11,69 | -0,09% | - |
27.02.2024 | 11,54 | 11,70 | 11,47 | 11,70 | 1,39% | - |
26.02.2024 | 11,68 | 11,68 | 11,47 | 11,54 | -1,20% | - |
23.02.2024 | 11,49 | 11,73 | 11,43 | 11,68 | 1,65% | - |
22.02.2024 | 11,61 | 11,73 | 11,47 | 11,49 | -1,03% | - |
21.02.2024 | 11,79 | 11,98 | 11,46 | 11,61 | -1,57% | - |
20.02.2024 | 11,68 | 11,87 | 11,23 | 11,79 | 0,94% | - |
19.02.2024 | 11,80 | 11,80 | 11,68 | 11,68 | -0,97% | 10,00 |
16.02.2024 | 11,49 | 11,95 | 11,49 | 11,80 | 2,70% | - |
15.02.2024 | 11,34 | 11,56 | 11,24 | 11,49 | 1,28% | - |
14.02.2024 | 11,22 | 11,55 | 11,20 | 11,34 | 1,11% | - |
13.02.2024 | 11,53 | 11,60 | 11,08 | 11,22 | -2,69% | - |
12.02.2024 | 11,29 | 11,60 | 11,29 | 11,53 | 2,08% | - |
09.02.2024 | 11,47 | 11,56 | 11,28 | 11,29 | -1,44% | - |
08.02.2024 | 11,63 | 11,63 | 11,43 | 11,46 | -1,46% | - |
07.02.2024 | 11,75 | 11,80 | 11,61 | 11,63 | -1,06% | - |
06.02.2024 | 11,90 | 12,00 | 11,75 | 11,75 | -1,26% | - |
05.02.2024 | 12,03 | 12,11 | 11,88 | 11,90 | -1,08% | - |
02.02.2024 | 12,24 | 12,44 | 11,93 | 12,03 | -1,68% | - |
01.02.2024 | 12,23 | 12,32 | 12,15 | 12,24 | 0,04% | - |
31.01.2024 | 12,45 | 12,53 | 12,23 | 12,23 | -1,73% | 200,00 |
30.01.2024 | 12,56 | 12,59 | 12,30 | 12,45 | -0,88% | - |
29.01.2024 | 12,28 | 12,56 | 12,26 | 12,56 | 2,24% | - |
26.01.2024 | 12,37 | 12,49 | 12,19 | 12,28 | -0,69% | 800,00 |
25.01.2024 | 12,49 | 12,63 | 12,26 | 12,37 | -0,96% | 125,00 |
24.01.2024 | 12,81 | 12,98 | 12,41 | 12,49 | -2,50% | - |
23.01.2024 | 12,64 | 12,99 | 12,61 | 12,81 | 1,35% | - |
22.01.2024 | 12,69 | 12,69 | 12,49 | 12,64 | -0,39% | - |
19.01.2024 | 12,72 | 12,83 | 12,61 | 12,69 | -0,28% | - |
18.01.2024 | 12,57 | 12,77 | 12,56 | 12,72 | 1,27% | - |
17.01.2024 | 12,82 | 12,82 | 12,38 | 12,56 | -2,03% | - |
16.01.2024 | 12,62 | 12,84 | 12,59 | 12,82 | 1,63% | - |
15.01.2024 | 12,65 | 12,67 | 12,46 | 12,62 | -0,24% | - |
12.01.2024 | 12,50 | 12,74 | 12,50 | 12,65 | 1,20% | - |
11.01.2024 | 12,45 | 12,58 | 12,42 | 12,50 | 0,40% | - |
10.01.2024 | 12,38 | 12,63 | 12,26 | 12,45 | 0,53% | - |
09.01.2024 | 12,37 | 12,44 | 12,25 | 12,38 | 0,12% | - |
08.01.2024 | 12,33 | 12,49 | 12,18 | 12,37 | 0,28% | - |
05.01.2024 | 12,45 | 12,52 | 12,22 | 12,33 | -0,92% | - |
04.01.2024 | 12,44 | 12,65 | 12,36 | 12,45 | 0,08% | - |
03.01.2024 | 12,56 | 12,57 | 12,32 | 12,44 | -0,96% | - |
02.01.2024 | 12,63 | 12,78 | 12,45 | 12,56 | -1,22% | - |
29.12.2023 | 12,67 | 12,72 | 12,60 | 12,71 | 0,32% | - |
28.12.2023 | 12,74 | 12,90 | 12,55 | 12,67 | -0,51% | - |
27.12.2023 | 12,86 | 12,97 | 12,55 | 12,74 | -0,97% | - |
22.12.2023 | 12,72 | 12,93 | 12,70 | 12,86 | 1,10% | - |
21.12.2023 | 12,66 | 12,82 | 12,62 | 12,72 | 0,51% | - |
20.12.2023 | 12,86 | 12,95 | 12,61 | 12,66 | -1,56% | - |
19.12.2023 | 12,71 | 12,91 | 12,66 | 12,86 | 1,18% | - |
18.12.2023 | 12,88 | 12,91 | 12,66 | 12,71 | -1,32% | - |
15.12.2023 | 12,68 | 13,01 | 12,59 | 12,88 | 1,58% | - |
14.12.2023 | 12,76 | 12,90 | 12,61 | 12,68 | -0,67% | - |
13.12.2023 | 12,47 | 12,78 | 12,30 | 12,76 | 2,37% | - |
12.12.2023 | 13,06 | 13,10 | 12,40 | 12,47 | -4,56% | - |
11.12.2023 | 12,95 | 13,12 | 12,85 | 13,06 | 0,85% | - |
08.12.2023 | 12,66 | 13,23 | 12,31 | 12,95 | 2,29% | - |
07.12.2023 | 12,86 | 12,92 | 12,60 | 12,66 | -1,56% | - |
06.12.2023 | 12,82 | 13,08 | 12,82 | 12,86 | 0,31% | - |
05.12.2023 | 12,97 | 13,10 | 12,81 | 12,82 | -1,16% | - |
04.12.2023 | 13,36 | 13,36 | 12,95 | 12,97 | -2,88% | - |
01.12.2023 | 13,16 | 13,39 | 13,05 | 13,36 | 1,52% | - |
30.11.2023 | 12,65 | 13,17 | 12,52 | 13,16 | 4,03% | - |
29.11.2023 | 12,67 | 12,67 | 12,48 | 12,65 | -0,20% | - |
28.11.2023 | 12,52 | 12,71 | 12,42 | 12,67 | 1,24% | - |
27.11.2023 | 12,68 | 12,79 | 12,50 | 12,52 | -1,26% | - |
24.11.2023 | 12,57 | 12,78 | 12,39 | 12,68 | 0,88% | - |
23.11.2023 | 12,54 | 12,67 | 12,20 | 12,57 | 0,24% | - |
22.11.2023 | 12,48 | 12,60 | 12,40 | 12,54 | 0,48% | - |
21.11.2023 | 12,64 | 12,76 | 12,43 | 12,48 | -1,31% | - |
20.11.2023 | 12,68 | 12,84 | 12,61 | 12,64 | -0,28% | - |
17.11.2023 | 12,65 | 12,84 | 12,61 | 12,68 | 0,24% | - |
16.11.2023 | 12,86 | 12,87 | 12,52 | 12,65 | -1,67% | - |
15.11.2023 | 12,52 | 13,07 | 12,52 | 12,86 | 2,76% | - |
14.11.2023 | 12,71 | 12,86 | 12,50 | 12,52 | -1,53% | - |
13.11.2023 | 12,93 | 12,97 | 12,69 | 12,71 | -1,66% | - |
10.11.2023 | 12,99 | 13,18 | 12,78 | 12,93 | -0,50% | - |
09.11.2023 | 12,80 | 13,77 | 12,79 | 12,99 | 1,48% | - |
08.11.2023 | 12,96 | 13,17 | 12,68 | 12,80 | -1,23% | - |
07.11.2023 | 13,33 | 13,49 | 12,96 | 12,96 | -2,74% | - |