Börse:
14,861$
0,85%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
14,792$
Ask:
14,931$
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 14,26 | 14,82 | 14,25 | 14,74 | 3,48% | - |
| 24.06.2022 | 13,82 | 14,38 | 13,80 | 14,24 | 3,11% | - |
| 23.06.2022 | 14,28 | 14,41 | 13,67 | 13,81 | -3,32% | - |
| 22.06.2022 | 14,81 | 14,81 | 14,25 | 14,29 | -4,18% | - |
| 21.06.2022 | 14,61 | 15,05 | 14,61 | 14,91 | 3,49% | - |
| 17.06.2022 | 14,19 | 14,46 | 13,83 | 14,41 | 1,28% | - |
| 16.06.2022 | 14,73 | 14,73 | 14,12 | 14,22 | -3,35% | - |
| 15.06.2022 | 14,24 | 14,80 | 14,24 | 14,72 | 3,27% | - |
| 14.06.2022 | 14,56 | 14,58 | 14,12 | 14,25 | -2,19% | - |
| 13.06.2022 | 14,89 | 15,03 | 14,57 | 14,57 | -5,42% | - |
| 10.06.2022 | 15,01 | 15,47 | 15,00 | 15,41 | 0,27% | - |
| 09.06.2022 | 15,67 | 15,70 | 15,36 | 15,37 | -2,25% | - |
| 08.06.2022 | 16,03 | 16,15 | 15,71 | 15,72 | -2,48% | - |
| 07.06.2022 | 16,14 | 16,16 | 15,83 | 16,12 | -0,32% | - |
| 06.06.2022 | 15,91 | 16,28 | 15,79 | 16,17 | 2,54% | - |
| 03.06.2022 | 16,21 | 16,29 | 15,77 | 15,77 | -3,54% | - |
| 02.06.2022 | 15,32 | 16,37 | 15,32 | 16,35 | 7,59% | - |
| 01.06.2022 | 15,49 | 15,49 | 15,06 | 15,20 | -1,01% | - |
| 31.05.2022 | 15,40 | 15,46 | 15,12 | 15,35 | -2,57% | - |
| 27.05.2022 | 15,41 | 15,86 | 15,12 | 15,76 | 3,01% | - |
| 26.05.2022 | 14,96 | 15,37 | 14,86 | 15,30 | 1,40% | - |
| 25.05.2022 | 15,25 | 15,47 | 14,81 | 15,09 | -2,36% | - |
| 24.05.2022 | 15,45 | 15,52 | 15,10 | 15,45 | -1,05% | - |
| 23.05.2022 | 15,54 | 15,65 | 15,49 | 15,61 | 2,38% | - |
| 20.05.2022 | 15,33 | 15,47 | 14,94 | 15,25 | -0,17% | - |
| 19.05.2022 | 14,97 | 15,49 | 14,73 | 15,28 | 2,88% | - |
| 18.05.2022 | 15,45 | 15,51 | 14,70 | 14,85 | -4,22% | - |
| 17.05.2022 | 14,96 | 15,50 | 14,95 | 15,50 | 4,53% | - |
| 16.05.2022 | 14,62 | 14,87 | 14,38 | 14,83 | 1,62% | - |
| 13.05.2022 | 13,97 | 14,75 | 13,97 | 14,59 | 4,85% | - |
| 12.05.2022 | 14,70 | 14,70 | 13,86 | 13,92 | -6,09% | - |
| 11.05.2022 | 15,09 | 15,55 | 14,75 | 14,82 | -1,73% | - |
| 10.05.2022 | 15,56 | 15,78 | 14,97 | 15,08 | -2,22% | - |
| 09.05.2022 | 16,00 | 16,00 | 15,27 | 15,42 | -3,98% | - |
| 06.05.2022 | 15,94 | 16,13 | 15,72 | 16,06 | 0,99% | - |
| 05.05.2022 | 16,50 | 16,71 | 15,67 | 15,91 | -3,52% | - |
| 04.05.2022 | 16,30 | 16,49 | 15,77 | 16,49 | 1,35% | - |
| 03.05.2022 | 16,30 | 16,48 | 16,12 | 16,27 | 0,12% | - |
| 02.05.2022 | 16,65 | 16,66 | 15,86 | 16,25 | -2,98% | - |
| 29.04.2022 | 17,14 | 17,51 | 16,75 | 16,75 | -1,59% | - |
| 28.04.2022 | 16,59 | 17,07 | 16,39 | 17,02 | 2,92% | - |
| 27.04.2022 | 16,33 | 16,69 | 16,33 | 16,53 | 1,69% | - |
| 26.04.2022 | 16,61 | 16,70 | 16,11 | 16,26 | -2,67% | - |
| 25.04.2022 | 16,83 | 16,83 | 15,98 | 16,71 | -2,40% | - |
| 22.04.2022 | 17,79 | 17,89 | 17,04 | 17,12 | -4,35% | - |
| 21.04.2022 | 20,04 | 20,04 | 17,80 | 17,89 | -10,12% | - |
| 20.04.2022 | 20,10 | 20,18 | 19,47 | 19,91 | 0,23% | - |
| 19.04.2022 | 20,22 | 20,38 | 19,80 | 19,86 | 2,28% | - |
| 14.04.2022 | 19,70 | 19,75 | 19,28 | 19,42 | -1,21% | - |
| 13.04.2022 | 18,95 | 19,67 | 18,95 | 19,66 | 3,46% | - |
| 12.04.2022 | 19,06 | 19,26 | 18,81 | 19,00 | 0,27% | - |
| 11.04.2022 | 19,30 | 19,30 | 18,63 | 18,95 | -2,17% | - |
| 08.04.2022 | 19,25 | 19,46 | 18,86 | 19,37 | 0,45% | - |
| 07.04.2022 | 18,68 | 19,32 | 18,68 | 19,29 | 3,38% | - |
| 06.04.2022 | 18,78 | 18,89 | 18,56 | 18,66 | -0,30% | - |
| 05.04.2022 | 19,13 | 19,22 | 18,61 | 18,71 | -1,41% | - |
| 04.04.2022 | 19,74 | 19,80 | 18,95 | 18,98 | -3,23% | - |
| 01.04.2022 | 19,31 | 19,86 | 19,24 | 19,61 | 1,88% | - |
| 31.03.2022 | 19,12 | 19,45 | 19,06 | 19,25 | 0,62% | - |
| 30.03.2022 | 19,21 | 19,47 | 19,05 | 19,13 | 0,53% | - |
| 29.03.2022 | 18,89 | 19,09 | 18,55 | 19,03 | 0,69% | - |
| 28.03.2022 | 19,14 | 19,18 | 18,56 | 18,90 | -1,80% | - |
| 25.03.2022 | 20,38 | 20,38 | 19,05 | 19,25 | -4,91% | - |
| 24.03.2022 | 19,41 | 20,28 | 19,37 | 20,24 | 4,56% | - |
| 23.03.2022 | 18,92 | 19,36 | 18,92 | 19,36 | 2,34% | - |
| 22.03.2022 | 19,31 | 19,34 | 18,89 | 18,92 | -1,86% | - |
| 21.03.2022 | 18,74 | 19,42 | 18,72 | 19,27 | 2,95% | - |
| 18.03.2022 | 18,88 | 18,98 | 18,71 | 18,72 | -0,65% | - |
| 17.03.2022 | 18,25 | 18,97 | 18,25 | 18,84 | 3,44% | - |
| 16.03.2022 | 18,29 | 18,63 | 17,69 | 18,22 | 0,36% | - |
| 15.03.2022 | 17,89 | 18,16 | 17,52 | 18,15 | 0,89% | - |
| 14.03.2022 | 18,79 | 19,10 | 17,93 | 17,99 | -4,48% | - |
| 11.03.2022 | 19,57 | 19,57 | 18,84 | 18,84 | -3,31% | - |
| 10.03.2022 | 18,62 | 19,48 | 18,31 | 19,48 | 4,88% | - |
| 09.03.2022 | 18,93 | 18,93 | 18,32 | 18,57 | -1,61% | - |
| 08.03.2022 | 19,05 | 19,95 | 18,53 | 18,88 | -0,78% | - |
| 07.03.2022 | 18,95 | 19,14 | 18,79 | 19,03 | 0,78% | - |
| 04.03.2022 | 18,42 | 18,91 | 18,18 | 18,88 | 2,37% | - |
| 03.03.2022 | 17,73 | 18,46 | 17,72 | 18,44 | 4,36% | - |
| 02.03.2022 | 16,96 | 17,67 | 16,94 | 17,67 | 5,32% | - |
| 01.03.2022 | 17,33 | 17,45 | 16,70 | 16,78 | -2,16% | - |
| 28.02.2022 | 16,89 | 17,15 | 16,72 | 17,15 | 1,29% | - |
| 25.02.2022 | 16,36 | 16,93 | 16,36 | 16,93 | 3,45% | - |
| 24.02.2022 | 16,23 | 16,54 | 16,21 | 16,37 | -0,72% | - |
| 23.02.2022 | 16,49 | 16,69 | 16,48 | 16,48 | 1,08% | - |
| 22.02.2022 | 16,80 | 16,80 | 16,13 | 16,31 | 0,59% | - |
| 18.02.2022 | 16,34 | 16,55 | 16,18 | 16,21 | -0,91% | - |
| 17.02.2022 | 16,54 | 16,63 | 16,36 | 16,36 | -1,08% | - |
| 16.02.2022 | 16,65 | 16,85 | 16,54 | 16,54 | -1,08% | - |
| 15.02.2022 | 16,73 | 16,88 | 16,68 | 16,72 | 0,44% | - |
| 14.02.2022 | 16,53 | 16,76 | 16,45 | 16,65 | 2,12% | - |
| 11.02.2022 | 16,01 | 16,49 | 15,97 | 16,30 | 2,90% | - |
| 10.02.2022 | 15,63 | 16,06 | 15,63 | 15,84 | -0,27% | - |
| 09.02.2022 | 15,26 | 15,88 | 15,10 | 15,88 | 4,66% | - |
| 08.02.2022 | 14,66 | 15,18 | 14,60 | 15,18 | 2,93% | - |
| 07.02.2022 | 14,59 | 14,85 | 14,54 | 14,75 | 1,95% | - |
| 04.02.2022 | 13,99 | 14,47 | 13,99 | 14,46 | 1,96% | - |
| 03.02.2022 | 14,06 | 14,33 | 13,81 | 14,19 | 0,55% | - |
| 02.02.2022 | 14,00 | 14,26 | 13,71 | 14,11 | 1,92% | - |
| 01.02.2022 | 13,90 | 14,01 | 13,65 | 13,84 | 0,14% | - |