1,160$
0,87%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 1,18 | 1,19 | 1,13 | 1,15 | -3,36% | 2.739.657,00 |
| 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 |
| 09.06.2026 | 2,01 | 2,06 | 1,86 | 1,94 | -1,52% | 5.072.068,00 |
| 08.06.2026 | 2,05 | 2,09 | 1,95 | 1,97 | 3,14% | 7.538.460,00 |
| 05.06.2026 | 2,23 | 2,24 | 1,89 | 1,91 | -14,35% | 11.685.210,00 |
| 04.06.2026 | 2,25 | 2,36 | 2,19 | 2,23 | -0,89% | 6.756.470,00 |
| 03.06.2026 | 2,36 | 2,37 | 2,21 | 2,25 | -5,46% | 6.588.135,00 |
| 02.06.2026 | 2,31 | 2,40 | 2,29 | 2,38 | 3,93% | 7.835.496,00 |
| 01.06.2026 | 2,33 | 2,43 | 2,28 | 2,29 | -2,55% | 11.441.378,00 |
| 29.05.2026 | 2,19 | 2,35 | 2,14 | 2,35 | 7,31% | 8.781.885,00 |
| 28.05.2026 | 2,15 | 2,22 | 2,11 | 2,19 | 0,92% | 5.385.930,00 |
| 27.05.2026 | 2,15 | 2,22 | 2,11 | 2,17 | -0,46% | 4.921.292,00 |
| 26.05.2026 | 2,10 | 2,22 | 2,09 | 2,18 | 5,31% | 7.394.921,00 |
| 22.05.2026 | 2,18 | 2,18 | 2,06 | 2,07 | -3,27% | 6.366.537,00 |
| 21.05.2026 | 2,00 | 2,18 | 1,96 | 2,14 | 8,08% | 8.978.976,00 |
| 20.05.2026 | 1,90 | 2,00 | 1,84 | 1,98 | 5,88% | 5.923.906,00 |
| 19.05.2026 | 1,95 | 1,96 | 1,85 | 1,87 | -4,10% | 6.421.710,00 |
| 18.05.2026 | 2,08 | 2,10 | 1,91 | 1,95 | -4,41% | 5.694.844,00 |