2,480€
-3,13%
Echtzeit-Aktienkurs Foran Mining Corp.
Bid:
Ask:
Aktienkurse zur Foran Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,54 | 2,55 | 2,49 | 2,53 | -1,17% | - |
| 11.12.2025 | 2,55 | 2,59 | 2,51 | 2,56 | 0,39% | - |
| 10.12.2025 | 2,52 | 2,58 | 2,51 | 2,55 | 2,82% | - |
| 09.12.2025 | 2,54 | 2,57 | 2,48 | 2,48 | -2,75% | - |
| 08.12.2025 | 2,62 | 2,64 | 2,53 | 2,55 | -1,92% | - |
| 05.12.2025 | 2,66 | 2,67 | 2,60 | 2,60 | -2,62% | - |
| 04.12.2025 | 2,66 | 2,67 | 2,63 | 2,67 | 0,00% | - |
| 03.12.2025 | 2,50 | 2,68 | 2,49 | 2,67 | 8,54% | - |
| 02.12.2025 | 2,55 | 2,59 | 2,46 | 2,46 | -3,15% | - |
| 01.12.2025 | 2,55 | 2,65 | 2,54 | 2,54 | -1,17% | - |
| 28.11.2025 | 2,57 | 2,64 | 2,53 | 2,57 | 2,39% | - |
| 27.11.2025 | 2,58 | 2,59 | 2,50 | 2,51 | -3,83% | - |
| 26.11.2025 | 2,42 | 2,70 | 2,41 | 2,61 | 9,21% | - |
| 25.11.2025 | 2,40 | 2,42 | 2,37 | 2,39 | 0,00% | - |
| 24.11.2025 | 2,30 | 2,40 | 2,29 | 2,39 | 3,46% | - |
| 21.11.2025 | 2,27 | 2,32 | 2,23 | 2,31 | -0,43% | - |
| 20.11.2025 | 2,43 | 2,45 | 2,32 | 2,32 | -2,11% | - |
| 19.11.2025 | 2,34 | 2,39 | 2,33 | 2,37 | 1,28% | - |
| 18.11.2025 | 2,31 | 2,35 | 2,25 | 2,34 | -1,68% | - |
| 17.11.2025 | 2,35 | 2,41 | 2,33 | 2,38 | 1,28% | - |
| 14.11.2025 | 2,36 | 2,37 | 2,26 | 2,35 | 0,43% | - |
| 13.11.2025 | 2,39 | 2,39 | 2,33 | 2,34 | 0,86% | - |
| 12.11.2025 | 2,36 | 2,41 | 2,32 | 2,32 | 0,00% | - |
| 11.11.2025 | 2,39 | 2,40 | 2,32 | 2,32 | -0,85% | - |
| 10.11.2025 | 2,40 | 2,41 | 2,34 | 2,34 | -2,50% | - |
| 07.11.2025 | 2,48 | 2,49 | 2,38 | 2,40 | -2,04% | - |
| 06.11.2025 | 2,41 | 2,47 | 2,37 | 2,45 | 2,08% | - |
| 05.11.2025 | 2,32 | 2,43 | 2,28 | 2,40 | 3,90% | - |
| 04.11.2025 | 2,28 | 2,33 | 2,28 | 2,31 | -0,86% | - |
| 03.11.2025 | 2,33 | 2,35 | 2,26 | 2,33 | 0,87% | - |
| 31.10.2025 | 2,13 | 2,31 | 2,12 | 2,31 | 7,94% | - |
| 30.10.2025 | 2,17 | 2,18 | 2,09 | 2,14 | -1,83% | - |
| 29.10.2025 | 2,10 | 2,23 | 2,08 | 2,18 | 3,81% | - |
| 28.10.2025 | 2,04 | 2,12 | 2,02 | 2,10 | 2,94% | - |
| 27.10.2025 | 2,08 | 2,12 | 2,03 | 2,04 | -0,97% | - |
| 24.10.2025 | 2,06 | 2,09 | 2,04 | 2,06 | -1,44% | 4.000,00 |
| 23.10.2025 | 2,15 | 2,17 | 2,08 | 2,09 | -1,88% | - |
| 22.10.2025 | 2,08 | 2,14 | 2,01 | 2,13 | 2,90% | - |
| 21.10.2025 | 2,18 | 2,19 | 2,06 | 2,07 | -1,43% | - |
| 20.10.2025 | 2,15 | 2,22 | 2,10 | 2,10 | -1,87% | 1.000,00 |
| 17.10.2025 | 2,21 | 2,21 | 2,12 | 2,14 | -2,73% | - |
| 16.10.2025 | 2,32 | 2,33 | 2,20 | 2,20 | -5,17% | 1.550,00 |
| 15.10.2025 | 2,30 | 2,36 | 2,27 | 2,32 | 1,75% | - |
| 14.10.2025 | 2,21 | 2,30 | 2,21 | 2,28 | 1,79% | - |
| 13.10.2025 | 2,26 | 2,29 | 2,24 | 2,24 | 1,36% | - |
| 10.10.2025 | 2,36 | 2,37 | 2,20 | 2,21 | -5,15% | 100,00 |
| 09.10.2025 | 2,41 | 2,47 | 2,32 | 2,33 | -2,51% | - |
| 08.10.2025 | 2,35 | 2,44 | 2,35 | 2,39 | 2,58% | - |
| 07.10.2025 | 2,30 | 2,35 | 2,29 | 2,33 | 0,00% | - |
| 06.10.2025 | 2,35 | 2,38 | 2,32 | 2,33 | 0,87% | - |
| 03.10.2025 | 2,31 | 2,34 | 2,29 | 2,31 | 0,87% | - |
| 02.10.2025 | 2,32 | 2,34 | 2,26 | 2,29 | 0,44% | - |
| 01.10.2025 | 2,38 | 2,42 | 2,28 | 2,28 | -2,56% | - |
| 30.09.2025 | 2,36 | 2,37 | 2,31 | 2,34 | -0,43% | - |
| 29.09.2025 | 2,25 | 2,42 | 2,23 | 2,35 | 3,98% | - |
| 26.09.2025 | 2,23 | 2,29 | 2,19 | 2,26 | 1,35% | - |
| 25.09.2025 | 2,24 | 2,29 | 2,20 | 2,23 | -1,33% | - |
| 24.09.2025 | 2,10 | 2,30 | 2,10 | 2,26 | 8,13% | - |
| 23.09.2025 | 2,10 | 2,14 | 2,08 | 2,09 | -0,95% | - |
| 22.09.2025 | 2,11 | 2,16 | 2,08 | 2,11 | 1,44% | - |
| 19.09.2025 | 2,03 | 2,10 | 2,03 | 2,08 | 4,26% | - |
| 18.09.2025 | 2,00 | 2,02 | 2,00 | 2,00 | 1,01% | - |
| 17.09.2025 | 2,00 | 2,02 | 1,96 | 1,98 | -0,50% | 200,00 |
| 16.09.2025 | 1,98 | 2,01 | 1,96 | 1,99 | -1,98% | - |
| 15.09.2025 | 1,99 | 2,07 | 1,99 | 2,03 | -1,22% | - |
| 12.09.2025 | 2,05 | 2,05 | 2,04 | 2,05 | -0,97% | - |
| 11.09.2025 | 1,96 | 2,09 | 1,96 | 2,07 | 5,61% | - |
| 10.09.2025 | 1,96 | 1,98 | 1,94 | 1,96 | 1,82% | - |
| 05.09.2025 | 1,95 | 1,99 | 1,92 | 1,93 | -1,03% | - |
| 04.09.2025 | 2,01 | 2,01 | 1,92 | 1,95 | -2,99% | - |
| 03.09.2025 | 1,94 | 2,03 | 1,93 | 2,01 | 3,35% | 20.000,00 |
| 02.09.2025 | 1,90 | 1,96 | 1,85 | 1,94 | 2,11% | - |
| 01.09.2025 | 1,89 | 1,90 | 1,88 | 1,90 | 1,33% | - |
| 29.08.2025 | 1,81 | 1,89 | 1,81 | 1,88 | 2,74% | - |
| 28.08.2025 | 1,86 | 1,86 | 1,81 | 1,83 | -1,08% | - |
| 27.08.2025 | 1,90 | 1,93 | 1,84 | 1,85 | -2,89% | - |
| 26.08.2025 | 1,78 | 1,91 | 1,78 | 1,90 | 6,44% | - |
| 25.08.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 2,88% | - |
| 22.08.2025 | 1,70 | 1,76 | 1,69 | 1,74 | 2,36% | - |
| 21.08.2025 | 1,64 | 1,71 | 1,64 | 1,70 | 2,42% | - |
| 20.08.2025 | 1,68 | 1,69 | 1,62 | 1,66 | -1,49% | - |
| 19.08.2025 | 1,66 | 1,71 | 1,65 | 1,68 | 1,51% | - |
| 18.08.2025 | 1,67 | 1,68 | 1,65 | 1,66 | 0,00% | - |
| 15.08.2025 | 1,65 | 1,70 | 1,64 | 1,66 | 0,00% | 2.000,00 |
| 14.08.2025 | 1,68 | 1,69 | 1,64 | 1,66 | -1,19% | - |
| 13.08.2025 | 1,69 | 1,70 | 1,67 | 1,68 | -0,30% | - |
| 12.08.2025 | 1,67 | 1,73 | 1,66 | 1,68 | 0,60% | - |
| 11.08.2025 | 1,72 | 1,74 | 1,67 | 1,67 | -3,19% | - |
| 08.08.2025 | 1,67 | 1,74 | 1,66 | 1,73 | 3,92% | - |
| 07.08.2025 | 1,67 | 1,69 | 1,63 | 1,66 | 0,30% | - |
| 06.08.2025 | 1,64 | 1,69 | 1,64 | 1,66 | 0,61% | - |
| 05.08.2025 | 1,58 | 1,66 | 1,58 | 1,65 | 4,11% | - |
| 04.08.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,61% | - |
| 01.08.2025 | 1,62 | 1,63 | 1,55 | 1,56 | -4,31% | - |
| 31.07.2025 | 1,60 | 1,67 | 1,57 | 1,63 | 1,25% | - |
| 30.07.2025 | 1,58 | 1,67 | 1,58 | 1,61 | 0,31% | - |
| 29.07.2025 | 1,64 | 1,67 | 1,57 | 1,60 | -2,44% | - |
| 28.07.2025 | 1,65 | 1,66 | 1,62 | 1,64 | -0,30% | - |
| 25.07.2025 | 1,65 | 1,67 | 1,64 | 1,65 | -1,20% | - |
| 24.07.2025 | 1,72 | 1,72 | 1,66 | 1,67 | -3,20% | - |