Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,42 | 1,53 | 1,39 | 1,49 | 0,68% | 5.817.346,00 |
| 01.04.2026 | 1,45 | 1,52 | 1,42 | 1,48 | 5,71% | 7.162.073,00 |
| 31.03.2026 | 1,29 | 1,40 | 1,29 | 1,40 | 10,24% | 6.877.724,00 |
| 30.03.2026 | 1,33 | 1,35 | 1,24 | 1,27 | -0,78% | 7.132.297,00 |
| 27.03.2026 | 1,26 | 1,31 | 1,23 | 1,28 | 3,23% | 4.583.442,00 |
| 26.03.2026 | 1,31 | 1,34 | 1,22 | 1,24 | -6,77% | 5.772.517,00 |
| 25.03.2026 | 1,33 | 1,37 | 1,30 | 1,33 | 4,72% | 7.369.758,00 |
| 24.03.2026 | 1,14 | 1,28 | 1,12 | 1,27 | 12,39% | 11.821.345,00 |
| 23.03.2026 | 1,13 | 1,18 | 1,08 | 1,13 | -0,88% | 7.012.951,00 |
| 20.03.2026 | 1,26 | 1,28 | 1,09 | 1,14 | -10,24% | 11.464.939,00 |
| 19.03.2026 | 1,24 | 1,27 | 1,19 | 1,27 | -1,55% | 10.928.256,00 |
| 18.03.2026 | 1,28 | 1,30 | 1,25 | 1,29 | 0,00% | 7.306.362,00 |
| 17.03.2026 | 1,32 | 1,36 | 1,29 | 1,29 | -4,44% | 7.994.364,00 |
| 16.03.2026 | 1,33 | 1,40 | 1,31 | 1,35 | 3,05% | 6.123.922,00 |
| 13.03.2026 | 1,31 | 1,36 | 1,30 | 1,31 | -1,50% | 6.068.259,00 |
| 12.03.2026 | 1,32 | 1,37 | 1,29 | 1,33 | -1,48% | 6.839.348,00 |
| 11.03.2026 | 1,41 | 1,43 | 1,35 | 1,35 | -4,93% | 5.825.010,00 |
| 10.03.2026 | 1,36 | 1,43 | 1,34 | 1,42 | 5,19% | 5.652.580,00 |
| 09.03.2026 | 1,25 | 1,35 | 1,25 | 1,35 | 3,85% | 4.874.917,00 |
| 06.03.2026 | 1,30 | 1,35 | 1,29 | 1,30 | -1,52% | 5.711.393,00 |
| 05.03.2026 | 1,35 | 1,38 | 1,29 | 1,32 | -2,94% | 6.686.538,00 |
| 04.03.2026 | 1,36 | 1,39 | 1,34 | 1,36 | -0,73% | 3.746.275,00 |
| 03.03.2026 | 1,42 | 1,42 | 1,31 | 1,37 | -7,43% | 6.755.644,00 |
| 02.03.2026 | 1,55 | 1,55 | 1,42 | 1,48 | -4,52% | 10.394.690,00 |
| 27.02.2026 | 1,50 | 1,58 | 1,48 | 1,55 | 3,33% | 8.146.027,00 |
| 26.02.2026 | 1,45 | 1,52 | 1,43 | 1,50 | 1,35% | 6.297.803,00 |
| 25.02.2026 | 1,55 | 1,59 | 1,47 | 1,48 | -2,63% | 9.640.149,00 |
| 24.02.2026 | 1,35 | 1,54 | 1,35 | 1,52 | 10,14% | 13.362.676,00 |
| 23.02.2026 | 1,27 | 1,39 | 1,26 | 1,38 | 5,34% | 15.628.478,00 |
| 20.02.2026 | 1,30 | 1,31 | 1,24 | 1,31 | -0,76% | 20.678.533,00 |
| 19.02.2026 | 1,27 | 1,38 | 1,24 | 1,32 | 7,32% | 15.572.606,00 |
| 18.02.2026 | 1,12 | 1,37 | 1,10 | 1,23 | -39,41% | 56.561.694,00 |
| 17.02.2026 | 2,03 | 2,10 | 1,90 | 2,03 | -6,02% | 8.706.036,00 |
| 13.02.2026 | 2,24 | 2,26 | 2,15 | 2,16 | -3,14% | 7.140.241,00 |
| 12.02.2026 | 2,16 | 2,34 | 2,08 | 2,23 | 1,36% | 17.760.646,00 |
| 11.02.2026 | 2,09 | 2,23 | 2,05 | 2,20 | 6,80% | 10.781.820,00 |
| 10.02.2026 | 2,07 | 2,09 | 2,00 | 2,06 | -1,44% | 6.023.680,00 |
| 09.02.2026 | 1,99 | 2,13 | 1,94 | 2,09 | 7,18% | 7.287.412,00 |
| 06.02.2026 | 1,91 | 1,99 | 1,87 | 1,95 | 5,98% | 8.510.119,00 |
| 05.02.2026 | 1,98 | 2,01 | 1,81 | 1,84 | -10,68% | 10.154.986,00 |
| 04.02.2026 | 2,24 | 2,26 | 1,96 | 2,06 | -8,44% | 10.130.992,00 |
| 03.02.2026 | 2,15 | 2,29 | 2,09 | 2,25 | 11,94% | 11.602.640,00 |
| 02.02.2026 | 2,01 | 2,14 | 1,98 | 2,01 | -1,47% | 8.442.493,00 |
| 30.01.2026 | 2,13 | 2,22 | 1,98 | 2,04 | -9,73% | 14.183.688,00 |
| 29.01.2026 | 2,53 | 2,56 | 2,18 | 2,26 | -8,13% | 21.382.455,00 |
| 28.01.2026 | 2,55 | 2,61 | 2,37 | 2,46 | -1,99% | 17.248.918,00 |
| 27.01.2026 | 2,42 | 2,52 | 2,22 | 2,51 | 4,58% | 16.198.905,00 |
| 26.01.2026 | 2,37 | 2,66 | 2,32 | 2,40 | 12,68% | 46.986.132,00 |
| 23.01.2026 | 2,15 | 2,20 | 2,11 | 2,13 | -0,93% | 6.952.767,00 |
| 22.01.2026 | 2,06 | 2,23 | 2,05 | 2,15 | 5,39% | 11.168.605,00 |
| 21.01.2026 | 2,08 | 2,15 | 1,96 | 2,04 | -0,97% | 9.615.924,00 |
| 20.01.2026 | 1,90 | 2,09 | 1,89 | 2,06 | 7,85% | 9.920.848,00 |
| 16.01.2026 | 2,06 | 2,08 | 1,90 | 1,91 | -5,45% | 11.555.024,00 |
| 15.01.2026 | 2,11 | 2,14 | 2,02 | 2,02 | -4,72% | 8.336.050,00 |
| 14.01.2026 | 2,11 | 2,15 | 2,06 | 2,12 | -0,47% | 8.366.298,00 |
| 13.01.2026 | 2,11 | 2,16 | 2,00 | 2,13 | 2,90% | 11.639.570,00 |
| 12.01.2026 | 2,20 | 2,22 | 2,06 | 2,07 | -5,91% | 9.384.677,00 |
| 09.01.2026 | 2,16 | 2,25 | 2,10 | 2,20 | 3,29% | 6.890.171,00 |
| 08.01.2026 | 2,19 | 2,19 | 2,09 | 2,13 | -4,05% | 7.647.546,00 |
| 07.01.2026 | 2,13 | 2,31 | 2,08 | 2,22 | 0,91% | 8.951.275,00 |
| 06.01.2026 | 2,09 | 2,21 | 2,07 | 2,20 | 6,28% | 8.553.873,00 |
| 05.01.2026 | 1,98 | 2,12 | 1,98 | 2,07 | 6,15% | 5.756.324,00 |
| 02.01.2026 | 2,04 | 2,04 | 1,88 | 1,95 | -1,02% | 8.863.556,00 |
| 31.12.2025 | 1,97 | 2,01 | 1,94 | 1,97 | -1,50% | 4.459.559,00 |
| 30.12.2025 | 2,01 | 2,11 | 1,98 | 2,00 | -0,50% | 6.627.067,00 |
| 29.12.2025 | 2,15 | 2,20 | 2,01 | 2,01 | -7,80% | 7.406.632,00 |
| 26.12.2025 | 2,26 | 2,27 | 2,16 | 2,18 | -2,68% | 3.909.210,00 |
| 24.12.2025 | 2,30 | 2,32 | 2,22 | 2,24 | -3,45% | 3.951.104,00 |
| 23.12.2025 | 2,35 | 2,39 | 2,27 | 2,32 | 0,00% | 5.911.563,00 |
| 22.12.2025 | 2,27 | 2,44 | 2,24 | 2,32 | 4,98% | 8.481.667,00 |
| 19.12.2025 | 2,20 | 2,27 | 2,17 | 2,21 | 2,31% | 5.907.373,00 |
| 18.12.2025 | 2,08 | 2,22 | 2,08 | 2,16 | 3,85% | 6.473.851,00 |
| 17.12.2025 | 2,09 | 2,21 | 2,05 | 2,08 | 0,00% | 8.406.216,00 |
| 16.12.2025 | 2,05 | 2,15 | 2,01 | 2,08 | 1,96% | 3.789.785,00 |
| 15.12.2025 | 2,14 | 2,23 | 2,04 | 2,04 | -5,12% | 5.821.640,00 |
| 12.12.2025 | 2,23 | 2,23 | 2,08 | 2,15 | 0,00% | 7.428.325,00 |
| 11.12.2025 | 1,97 | 2,23 | 1,97 | 2,15 | 8,04% | 9.243.214,00 |
| 10.12.2025 | 2,04 | 2,05 | 1,91 | 1,99 | -2,45% | 5.430.491,00 |
| 09.12.2025 | 2,00 | 2,09 | 1,99 | 2,04 | 1,49% | 4.566.314,00 |
| 08.12.2025 | 2,07 | 2,08 | 1,96 | 2,01 | -2,90% | 5.245.607,00 |
| 05.12.2025 | 2,10 | 2,13 | 2,01 | 2,07 | -0,96% | 10.441.919,00 |
| 04.12.2025 | 1,91 | 2,12 | 1,88 | 2,09 | 8,29% | 14.407.756,00 |
| 03.12.2025 | 1,83 | 1,95 | 1,79 | 1,93 | 5,46% | 6.232.162,00 |
| 02.12.2025 | 1,83 | 1,86 | 1,78 | 1,83 | -1,08% | 3.889.549,00 |
| 01.12.2025 | 1,91 | 1,92 | 1,81 | 1,85 | -3,65% | 5.009.047,00 |
| 28.11.2025 | 1,83 | 1,92 | 1,80 | 1,92 | 6,67% | 5.277.533,00 |
| 26.11.2025 | 1,74 | 1,84 | 1,71 | 1,80 | 5,88% | 6.939.720,00 |
| 25.11.2025 | 1,58 | 1,74 | 1,56 | 1,70 | 8,97% | 7.819.780,00 |
| 24.11.2025 | 1,49 | 1,58 | 1,46 | 1,56 | 4,00% | 5.608.647,00 |
| 21.11.2025 | 1,50 | 1,52 | 1,43 | 1,50 | 0,00% | 5.662.618,00 |
| 20.11.2025 | 1,70 | 1,70 | 1,49 | 1,50 | -7,98% | 9.363.137,00 |
| 19.11.2025 | 1,59 | 1,69 | 1,59 | 1,63 | 3,16% | 5.700.528,00 |
| 18.11.2025 | 1,65 | 1,71 | 1,56 | 1,58 | -5,39% | 8.333.796,00 |
| 17.11.2025 | 1,71 | 1,80 | 1,65 | 1,67 | -1,76% | 5.843.766,00 |
| 14.11.2025 | 1,65 | 1,81 | 1,64 | 1,70 | -1,73% | 5.902.893,00 |
| 13.11.2025 | 1,83 | 1,91 | 1,70 | 1,73 | -5,46% | 7.391.979,00 |
| 12.11.2025 | 1,79 | 1,89 | 1,79 | 1,83 | 1,10% | 5.547.623,00 |
| 11.11.2025 | 1,80 | 1,81 | 1,75 | 1,81 | 0,00% | 5.876.682,00 |
| 10.11.2025 | 1,81 | 1,84 | 1,76 | 1,81 | 2,84% | 8.405.438,00 |
| 07.11.2025 | 1,70 | 1,77 | 1,64 | 1,76 | 2,33% | 11.013.875,00 |