0,774$
-6,41%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 0,80 | 0,81 | 0,77 | 0,77 | -6,41% | 70.976,00 |
| 29.10.2026 | 0,85 | 0,86 | 0,80 | 0,83 | -4,67% | 2.004.867,00 |
| 28.10.2026 | 0,85 | 0,87 | 0,82 | 0,87 | 2,40% | 2.697.283,00 |
| 27.10.2026 | 0,76 | 0,86 | 0,76 | 0,85 | 11,84% | 3.350.665,00 |
| 26.10.2026 | 0,79 | 0,80 | 0,75 | 0,76 | -4,24% | 3.460.176,00 |
| 23.10.2026 | 0,82 | 0,83 | 0,78 | 0,79 | -3,77% | 5.236.100,00 |
| 22.10.2026 | 0,85 | 0,85 | 0,79 | 0,82 | -6,14% | 3.256.167,00 |
| 21.10.2026 | 0,86 | 0,88 | 0,84 | 0,88 | 3,55% | 2.698.892,00 |
| 20.10.2026 | 0,84 | 0,89 | 0,80 | 0,85 | 2,09% | 5.118.621,00 |
| 19.10.2026 | 0,89 | 0,91 | 0,83 | 0,83 | -6,49% | 3.776.972,00 |
| 16.10.2026 | 0,92 | 0,96 | 0,86 | 0,89 | -3,29% | 4.908.940,00 |
| 15.10.2026 | 1,00 | 1,02 | 0,88 | 0,92 | -3,22% | 7.350.026,00 |
| 14.10.2026 | 1,00 | 1,02 | 0,91 | 0,95 | -7,20% | 20.379.808,00 |
| 13.10.2026 | 1,05 | 1,06 | 0,97 | 1,02 | -3,77% | 6.775.495,00 |
| 12.10.2026 | 1,10 | 1,11 | 1,05 | 1,06 | -5,36% | 4.950.267,00 |
| 09.10.2026 | 1,17 | 1,17 | 1,10 | 1,12 | -2,61% | 3.810.344,00 |
| 08.10.2026 | 1,18 | 1,19 | 1,13 | 1,15 | -3,36% | 2.698.025,00 |
| 07.10.2026 | 1,28 | 1,29 | 1,17 | 1,19 | -8,46% | 4.688.675,00 |
| 06.10.2026 | 1,30 | 1,33 | 1,28 | 1,30 | 0,00% | 2.927.376,00 |
| 05.10.2026 | 1,33 | 1,35 | 1,29 | 1,30 | -2,26% | 2.422.461,00 |
| 02.10.2026 | 1,35 | 1,37 | 1,32 | 1,33 | -0,75% | 2.698.641,00 |
| 01.10.2026 | 1,38 | 1,41 | 1,32 | 1,34 | -2,19% | 3.739.994,00 |
| 30.09.2026 | 1,51 | 1,53 | 1,37 | 1,37 | -5,52% | 7.531.132,00 |
| 29.09.2026 | 1,50 | 1,51 | 1,43 | 1,45 | -0,68% | 4.436.196,00 |
| 28.09.2026 | 1,38 | 1,48 | 1,33 | 1,46 | 4,29% | 4.535.800,00 |
| 25.09.2026 | 1,44 | 1,45 | 1,37 | 1,40 | -1,41% | 2.972.174,00 |
| 24.09.2026 | 1,41 | 1,43 | 1,36 | 1,42 | 0,71% | 3.956.496,00 |
| 23.09.2026 | 1,46 | 1,48 | 1,38 | 1,41 | -2,76% | 2.996.533,00 |
| 22.09.2026 | 1,43 | 1,46 | 1,37 | 1,45 | 4,32% | 4.790.542,00 |
| 21.09.2026 | 1,40 | 1,41 | 1,33 | 1,39 | 6,11% | 5.143.561,00 |
| 18.09.2026 | 1,27 | 1,33 | 1,25 | 1,31 | 3,15% | 4.796.524,00 |
| 17.09.2026 | 1,29 | 1,29 | 1,26 | 1,27 | 2,42% | 3.276.492,00 |
| 16.09.2026 | 1,27 | 1,28 | 1,20 | 1,24 | -1,59% | 3.832.973,00 |
| 15.09.2026 | 1,40 | 1,41 | 1,23 | 1,26 | -9,35% | 6.352.014,00 |
| 14.09.2026 | 1,39 | 1,43 | 1,37 | 1,39 | -1,42% | 4.223.857,00 |
| 11.09.2026 | 1,48 | 1,50 | 1,39 | 1,41 | -3,42% | 2.870.329,00 |
| 10.09.2026 | 1,49 | 1,50 | 1,43 | 1,46 | -4,58% | 2.844.550,00 |
| 09.09.2026 | 1,53 | 1,57 | 1,51 | 1,53 | 1,32% | 3.405.687,00 |
| 08.09.2026 | 1,49 | 1,58 | 1,48 | 1,51 | 2,72% | 3.559.914,00 |
| 04.09.2026 | 1,51 | 1,52 | 1,46 | 1,47 | -2,65% | 3.207.366,00 |
| 03.09.2026 | 1,61 | 1,62 | 1,48 | 1,51 | -5,03% | 4.335.046,00 |
| 02.09.2026 | 1,59 | 1,62 | 1,56 | 1,59 | 1,92% | 4.575.562,00 |
| 01.09.2026 | 1,62 | 1,66 | 1,54 | 1,56 | -7,14% | 5.060.388,00 |
| 31.08.2026 | 1,68 | 1,72 | 1,65 | 1,68 | 0,00% | 2.915.814,00 |
| 28.08.2026 | 1,78 | 1,79 | 1,66 | 1,68 | -4,00% | 2.831.955,00 |
| 27.08.2026 | 1,75 | 1,78 | 1,73 | 1,75 | 0,00% | 2.592.839,00 |
| 26.08.2026 | 1,79 | 1,81 | 1,73 | 1,75 | -2,23% | 2.462.857,00 |
| 25.08.2026 | 1,76 | 1,81 | 1,75 | 1,79 | 0,56% | 2.087.278,00 |
| 24.08.2026 | 1,75 | 1,78 | 1,71 | 1,78 | 2,30% | 4.494.330,00 |
| 21.08.2026 | 1,68 | 1,77 | 1,68 | 1,74 | 4,82% | 5.012.275,00 |
| 20.08.2026 | 1,68 | 1,68 | 1,62 | 1,66 | -1,19% | 2.546.754,00 |
| 19.08.2026 | 1,60 | 1,69 | 1,60 | 1,68 | 7,01% | 4.752.967,00 |
| 18.08.2026 | 1,56 | 1,58 | 1,53 | 1,57 | -2,48% | 4.204.060,00 |
| 17.08.2026 | 1,62 | 1,66 | 1,60 | 1,61 | -0,62% | 2.546.804,00 |
| 14.08.2026 | 1,66 | 1,70 | 1,60 | 1,62 | -2,41% | 2.880.444,00 |
| 13.08.2026 | 1,68 | 1,73 | 1,63 | 1,66 | -2,35% | 2.840.155,00 |
| 12.08.2026 | 1,70 | 1,75 | 1,68 | 1,70 | 0,00% | 1.819.549,00 |
| 11.08.2026 | 1,70 | 1,72 | 1,67 | 1,70 | 0,00% | 2.252.920,00 |
| 10.08.2026 | 1,73 | 1,77 | 1,68 | 1,70 | -0,58% | 4.015.153,00 |
| 07.08.2026 | 1,68 | 1,73 | 1,66 | 1,71 | 4,27% | 3.121.699,00 |
| 06.08.2026 | 1,66 | 1,69 | 1,62 | 1,64 | -2,96% | 2.862.542,00 |
| 05.08.2026 | 1,62 | 1,72 | 1,60 | 1,69 | 5,62% | 4.434.853,00 |
| 04.08.2026 | 1,50 | 1,64 | 1,47 | 1,60 | 9,59% | 7.576.595,00 |
| 03.08.2026 | 1,42 | 1,50 | 1,38 | 1,46 | 4,29% | 4.005.658,00 |
| 31.07.2026 | 1,42 | 1,43 | 1,37 | 1,40 | 0,72% | 2.793.684,00 |
| 30.07.2026 | 1,40 | 1,42 | 1,37 | 1,39 | 0,72% | 3.941.298,00 |
| 29.07.2026 | 1,44 | 1,46 | 1,36 | 1,38 | -4,83% | 8.870.022,00 |
| 28.07.2026 | 1,50 | 1,52 | 1,41 | 1,45 | -5,23% | 6.803.248,00 |
| 27.07.2026 | 1,59 | 1,61 | 1,50 | 1,53 | -3,16% | 5.053.744,00 |
| 24.07.2026 | 1,70 | 1,72 | 1,54 | 1,58 | -7,60% | 5.006.267,00 |
| 23.07.2026 | 1,68 | 1,74 | 1,65 | 1,71 | -0,58% | 2.388.424,00 |
| 22.07.2026 | 1,72 | 1,80 | 1,71 | 1,72 | -0,58% | 4.135.780,00 |
| 21.07.2026 | 1,64 | 1,73 | 1,63 | 1,73 | 7,45% | 3.277.162,00 |
| 20.07.2026 | 1,64 | 1,68 | 1,59 | 1,61 | -1,23% | 4.142.641,00 |
| 17.07.2026 | 1,56 | 1,66 | 1,55 | 1,63 | 1,87% | 4.784.274,00 |
| 16.07.2026 | 1,65 | 1,66 | 1,58 | 1,60 | -4,76% | 4.293.681,00 |
| 15.07.2026 | 1,74 | 1,76 | 1,64 | 1,68 | -3,45% | 2.925.786,00 |
| 14.07.2026 | 1,66 | 1,76 | 1,66 | 1,74 | 6,10% | 2.896.263,00 |
| 13.07.2026 | 1,66 | 1,68 | 1,60 | 1,64 | -4,09% | 5.010.344,00 |
| 10.07.2026 | 1,73 | 1,75 | 1,68 | 1,71 | -0,58% | 3.138.142,00 |
| 09.07.2026 | 1,63 | 1,75 | 1,62 | 1,72 | 6,83% | 4.411.397,00 |
| 08.07.2026 | 1,61 | 1,66 | 1,55 | 1,61 | -2,42% | 7.079.077,00 |
| 07.07.2026 | 1,83 | 1,84 | 1,65 | 1,65 | -11,76% | 8.285.762,00 |
| 06.07.2026 | 1,89 | 1,95 | 1,86 | 1,87 | 0,54% | 7.967.541,00 |
| 02.07.2026 | 1,86 | 1,98 | 1,84 | 1,86 | 2,20% | 6.734.758,00 |
| 01.07.2026 | 1,96 | 2,01 | 1,80 | 1,82 | -5,21% | 7.930.356,00 |
| 30.06.2026 | 2,02 | 2,12 | 1,91 | 1,92 | -4,00% | 12.647.344,00 |
| 29.06.2026 | 1,96 | 2,01 | 1,93 | 2,00 | 6,38% | 9.340.131,00 |
| 26.06.2026 | 1,81 | 1,92 | 1,79 | 1,88 | 3,87% | 6.610.856,00 |
| 25.06.2026 | 1,90 | 1,96 | 1,76 | 1,81 | 0,00% | 7.276.854,00 |
| 24.06.2026 | 1,98 | 1,99 | 1,80 | 1,81 | -6,70% | 9.873.391,00 |
| 23.06.2026 | 2,06 | 2,07 | 1,94 | 1,94 | -4,90% | 8.291.446,00 |
| 22.06.2026 | 2,17 | 2,18 | 2,02 | 2,04 | -2,86% | 11.690.527,00 |
| 18.06.2026 | 2,18 | 2,22 | 2,06 | 2,10 | -1,87% | 5.887.416,00 |
| 17.06.2026 | 2,22 | 2,27 | 2,13 | 2,14 | 0,47% | 7.917.310,00 |
| 16.06.2026 | 2,23 | 2,30 | 2,11 | 2,13 | -3,18% | 8.304.097,00 |
| 15.06.2026 | 2,15 | 2,23 | 2,12 | 2,20 | 7,84% | 9.060.981,00 |
| 12.06.2026 | 1,96 | 2,09 | 1,94 | 2,04 | 4,62% | 4.194.717,00 |
| 11.06.2026 | 1,86 | 1,98 | 1,84 | 1,95 | 5,41% | 6.091.061,00 |
| 10.06.2026 | 1,90 | 1,95 | 1,85 | 1,85 | -4,64% | 6.192.178,00 |