14,105€
2,14%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,87 | 14,14 | 13,83 | 14,12 | 1,18% | - |
27.03.2024 | 13,72 | 14,02 | 13,70 | 13,96 | 1,53% | - |
26.03.2024 | 13,85 | 14,10 | 13,65 | 13,75 | -1,29% | - |
25.03.2024 | 13,86 | 14,07 | 13,86 | 13,93 | 0,51% | - |
22.03.2024 | 14,01 | 14,11 | 13,86 | 13,86 | -1,63% | - |
21.03.2024 | 14,01 | 14,14 | 13,91 | 14,09 | 1,19% | - |
20.03.2024 | 13,79 | 14,02 | 13,77 | 13,92 | 0,43% | - |
19.03.2024 | 13,81 | 13,97 | 13,62 | 13,86 | -0,18% | 1.800,00 |
18.03.2024 | 13,98 | 14,08 | 13,72 | 13,89 | -0,57% | 18.522,00 |
15.03.2024 | 13,60 | 14,06 | 13,58 | 13,97 | 2,87% | - |
14.03.2024 | 13,64 | 13,94 | 13,58 | 13,58 | -1,09% | - |
13.03.2024 | 13,95 | 14,04 | 13,58 | 13,73 | -1,61% | - |
12.03.2024 | 12,98 | 14,56 | 12,95 | 13,95 | 7,43% | - |
11.03.2024 | 12,81 | 13,07 | 12,69 | 12,99 | 1,41% | - |
08.03.2024 | 12,90 | 13,04 | 12,74 | 12,81 | -0,58% | - |
07.03.2024 | 12,94 | 13,19 | 12,81 | 12,88 | -0,66% | - |
06.03.2024 | 12,63 | 13,12 | 12,56 | 12,97 | 2,77% | 3.600,00 |
05.03.2024 | 12,51 | 12,73 | 12,50 | 12,62 | 0,60% | - |
04.03.2024 | 12,30 | 12,54 | 12,29 | 12,54 | 1,79% | - |
01.03.2024 | 12,15 | 12,57 | 12,09 | 12,32 | 1,61% | 1.600,00 |
29.02.2024 | 11,71 | 12,19 | 11,66 | 12,13 | 3,81% | - |
28.02.2024 | 11,69 | 11,78 | 11,55 | 11,68 | -0,17% | - |
27.02.2024 | 11,53 | 11,70 | 11,45 | 11,70 | 1,47% | - |
26.02.2024 | 11,64 | 11,68 | 11,47 | 11,53 | -1,20% | - |
23.02.2024 | 11,33 | 11,72 | 11,33 | 11,67 | 1,61% | - |
22.02.2024 | 11,63 | 11,75 | 11,47 | 11,49 | -1,03% | - |
21.02.2024 | 11,83 | 11,96 | 11,43 | 11,61 | -1,57% | 1.263,00 |
20.02.2024 | 11,69 | 11,86 | 11,03 | 11,79 | 0,94% | 250,00 |
19.02.2024 | 11,76 | 11,78 | 11,68 | 11,68 | -0,97% | - |
16.02.2024 | 11,50 | 11,95 | 11,47 | 11,80 | 2,70% | - |
15.02.2024 | 11,37 | 11,58 | 11,20 | 11,49 | 1,28% | - |
14.02.2024 | 11,25 | 11,59 | 11,13 | 11,34 | 0,93% | - |
13.02.2024 | 11,41 | 11,56 | 11,04 | 11,24 | -2,47% | - |
12.02.2024 | 11,18 | 11,78 | 11,18 | 11,52 | 2,04% | 960,00 |
09.02.2024 | 11,47 | 11,59 | 11,28 | 11,29 | -1,40% | - |
08.02.2024 | 11,63 | 11,68 | 11,42 | 11,45 | -1,42% | - |
07.02.2024 | 11,72 | 11,82 | 11,61 | 11,62 | -1,15% | - |
06.02.2024 | 11,92 | 12,04 | 11,74 | 11,75 | -1,22% | - |
05.02.2024 | 12,03 | 12,11 | 11,88 | 11,90 | -1,16% | - |
02.02.2024 | 12,26 | 12,26 | 11,93 | 12,04 | -1,67% | - |
01.02.2024 | 12,25 | 12,33 | 12,18 | 12,24 | 0,12% | - |
31.01.2024 | 12,42 | 12,56 | 12,23 | 12,23 | -1,73% | - |
30.01.2024 | 12,43 | 12,59 | 12,29 | 12,44 | -0,96% | - |
29.01.2024 | 12,30 | 12,62 | 12,25 | 12,56 | 2,28% | - |
26.01.2024 | 12,24 | 12,53 | 12,17 | 12,28 | -0,61% | - |
25.01.2024 | 12,50 | 12,65 | 12,26 | 12,36 | -1,04% | - |
24.01.2024 | 12,81 | 13,00 | 12,40 | 12,49 | -2,50% | - |
23.01.2024 | 12,67 | 13,24 | 12,65 | 12,81 | 1,31% | 1.100,00 |
22.01.2024 | 12,60 | 12,75 | 12,47 | 12,64 | -0,35% | - |
19.01.2024 | 12,69 | 12,87 | 12,56 | 12,69 | -0,28% | - |
18.01.2024 | 12,58 | 12,82 | 12,57 | 12,72 | 1,27% | - |
17.01.2024 | 12,76 | 12,84 | 12,50 | 12,56 | -2,14% | - |
16.01.2024 | 12,59 | 13,02 | 12,56 | 12,84 | 1,74% | - |
15.01.2024 | 12,67 | 12,68 | 12,43 | 12,62 | -0,24% | - |
12.01.2024 | 12,40 | 12,79 | 12,40 | 12,65 | 1,20% | - |
11.01.2024 | 12,50 | 12,60 | 12,37 | 12,50 | 0,28% | - |
10.01.2024 | 12,36 | 12,67 | 12,31 | 12,46 | 0,65% | - |
09.01.2024 | 12,36 | 12,52 | 12,24 | 12,38 | 0,16% | - |
08.01.2024 | 12,31 | 12,54 | 12,17 | 12,36 | 0,28% | - |
05.01.2024 | 12,43 | 12,57 | 12,22 | 12,33 | -0,96% | - |
04.01.2024 | 12,56 | 12,60 | 12,34 | 12,45 | 0,08% | - |
03.01.2024 | 12,54 | 12,63 | 12,32 | 12,44 | -0,88% | - |
02.01.2024 | 12,66 | 12,81 | 12,40 | 12,55 | -0,52% | 800,00 |
29.12.2023 | 12,64 | 12,64 | 12,58 | 12,61 | -0,63% | - |
28.12.2023 | 12,75 | 12,96 | 12,61 | 12,69 | -0,35% | - |
27.12.2023 | 12,92 | 12,99 | 12,51 | 12,74 | -0,97% | - |
22.12.2023 | 12,71 | 12,96 | 12,70 | 12,86 | 1,18% | - |
21.12.2023 | 12,71 | 12,88 | 12,59 | 12,71 | 0,43% | - |
20.12.2023 | 12,80 | 12,95 | 12,60 | 12,66 | -1,56% | - |
19.12.2023 | 12,69 | 12,96 | 12,68 | 12,86 | 1,70% | - |
18.12.2023 | 12,85 | 12,91 | 12,63 | 12,64 | -1,83% | - |
15.12.2023 | 12,69 | 13,00 | 12,69 | 12,88 | 1,54% | - |
14.12.2023 | 12,68 | 12,92 | 12,61 | 12,68 | -0,63% | - |
13.12.2023 | 12,48 | 12,78 | 12,27 | 12,76 | 2,41% | - |
12.12.2023 | 13,09 | 13,10 | 12,35 | 12,46 | -4,59% | - |
11.12.2023 | 12,90 | 13,16 | 12,81 | 13,06 | 1,16% | - |
08.12.2023 | 12,69 | 13,27 | 12,54 | 12,91 | 1,81% | 588,00 |
07.12.2023 | 12,85 | 12,93 | 12,60 | 12,68 | -1,55% | - |
06.12.2023 | 12,88 | 13,15 | 12,82 | 12,88 | 0,39% | - |
05.12.2023 | 12,94 | 13,16 | 12,81 | 12,83 | -1,12% | 600,00 |
04.12.2023 | 13,31 | 13,37 | 12,93 | 12,98 | -2,85% | - |
01.12.2023 | 13,02 | 13,40 | 13,02 | 13,36 | 1,71% | - |
30.11.2023 | 12,67 | 13,17 | 12,59 | 13,13 | 3,84% | - |
29.11.2023 | 12,65 | 12,71 | 12,45 | 12,65 | -0,24% | - |
28.11.2023 | 12,56 | 12,73 | 12,41 | 12,68 | 1,28% | - |
27.11.2023 | 12,68 | 12,79 | 12,44 | 12,52 | -1,22% | - |
24.11.2023 | 12,41 | 13,09 | 12,41 | 12,67 | 0,88% | - |
23.11.2023 | 12,54 | 12,67 | 12,42 | 12,56 | 0,24% | - |
22.11.2023 | 12,47 | 12,63 | 12,40 | 12,53 | 0,52% | - |
21.11.2023 | 12,54 | 12,86 | 12,44 | 12,47 | -1,38% | - |
20.11.2023 | 12,64 | 12,79 | 12,55 | 12,64 | -0,35% | - |
17.11.2023 | 12,52 | 12,84 | 12,52 | 12,69 | 0,28% | - |
16.11.2023 | 12,88 | 12,90 | 12,52 | 12,65 | -1,63% | - |
15.11.2023 | 12,57 | 13,07 | 12,56 | 12,86 | 2,72% | - |
14.11.2023 | 12,70 | 12,88 | 12,51 | 12,52 | -1,18% | 240,00 |
13.11.2023 | 12,75 | 13,13 | 12,67 | 12,67 | -1,97% | - |
10.11.2023 | 13,01 | 13,40 | 12,77 | 12,93 | -0,54% | - |
09.11.2023 | 12,80 | 13,93 | 12,77 | 13,00 | 1,52% | - |
08.11.2023 | 12,80 | 13,23 | 12,62 | 12,80 | -1,23% | - |
07.11.2023 | 13,28 | 13,31 | 12,96 | 12,96 | -2,70% | - |