2,080€
2,97%
Echtzeit-Aktienkurs Foran Mining Corp.
Bid:
Ask:
Aktienkurse zur Foran Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 2,08 | 2,09 | 2,08 | 2,08 | 0,00% | - |
| 16.06.2025 | 2,04 | 2,11 | 2,02 | 2,08 | 2,21% | - |
| 13.06.2025 | 2,04 | 2,10 | 2,03 | 2,04 | -1,69% | - |
| 12.06.2025 | 2,09 | 2,11 | 2,06 | 2,07 | -1,43% | - |
| 11.06.2025 | 2,11 | 2,14 | 2,07 | 2,10 | -0,94% | - |
| 10.06.2025 | 2,10 | 2,17 | 2,09 | 2,12 | -1,40% | - |
| 09.06.2025 | 2,04 | 2,17 | 2,04 | 2,15 | 3,37% | - |
| 06.06.2025 | 2,02 | 2,12 | 2,02 | 2,08 | 1,46% | - |
| 05.06.2025 | 1,96 | 2,08 | 1,96 | 2,05 | 4,86% | - |
| 04.06.2025 | 1,93 | 1,98 | 1,92 | 1,96 | 1,03% | - |
| 03.06.2025 | 1,97 | 2,03 | 1,91 | 1,94 | -2,27% | - |
| 02.06.2025 | 1,87 | 2,05 | 1,87 | 1,98 | 3,39% | - |
| 30.05.2025 | 1,93 | 1,99 | 1,85 | 1,92 | -1,03% | - |
| 29.05.2025 | 1,96 | 2,00 | 1,93 | 1,94 | -1,53% | - |
| 28.05.2025 | 1,96 | 2,00 | 1,94 | 1,97 | 0,77% | - |
| 27.05.2025 | 1,93 | 1,96 | 1,91 | 1,95 | 0,52% | - |
| 26.05.2025 | 2,00 | 2,01 | 1,94 | 1,94 | -2,27% | 350,00 |
| 23.05.2025 | 1,90 | 2,01 | 1,90 | 1,99 | 2,58% | 6.400,00 |
| 22.05.2025 | 1,95 | 1,96 | 1,92 | 1,94 | -1,02% | - |
| 21.05.2025 | 1,93 | 1,99 | 1,92 | 1,96 | 1,03% | 4.000,00 |
| 20.05.2025 | 1,92 | 2,01 | 1,92 | 1,94 | -1,53% | - |
| 19.05.2025 | 1,92 | 1,98 | 1,92 | 1,97 | -0,76% | - |
| 16.05.2025 | 1,98 | 1,98 | 1,94 | 1,98 | 0,00% | - |
| 15.05.2025 | 2,06 | 2,08 | 1,96 | 1,98 | -5,26% | 3.000,00 |
| 14.05.2025 | 2,35 | 2,42 | 1,82 | 2,09 | -11,81% | 7.800,00 |
| 13.05.2025 | 2,32 | 2,40 | 2,32 | 2,37 | 0,42% | - |
| 12.05.2025 | 2,24 | 2,37 | 2,23 | 2,36 | 7,76% | 3.900,00 |
| 09.05.2025 | 2,22 | 2,23 | 2,16 | 2,19 | -0,90% | - |
| 08.05.2025 | 2,23 | 2,25 | 2,06 | 2,21 | 0,00% | - |
| 07.05.2025 | 2,16 | 2,21 | 2,10 | 2,21 | 0,45% | - |
| 06.05.2025 | 2,15 | 2,21 | 2,14 | 2,20 | 1,85% | 300,00 |
| 05.05.2025 | 2,17 | 2,20 | 2,13 | 2,16 | -0,46% | 13.153,00 |
| 02.05.2025 | 2,18 | 2,19 | 2,12 | 2,17 | 0,93% | - |
| 30.04.2025 | 2,18 | 2,19 | 2,08 | 2,15 | -1,83% | - |
| 29.04.2025 | 2,16 | 2,28 | 2,16 | 2,19 | -1,79% | - |
| 28.04.2025 | 2,19 | 2,25 | 2,19 | 2,23 | 0,90% | - |
| 25.04.2025 | 2,24 | 2,28 | 2,19 | 2,21 | -0,90% | - |
| 24.04.2025 | 2,20 | 2,28 | 2,19 | 2,23 | 1,36% | - |
| 23.04.2025 | 2,13 | 2,23 | 2,13 | 2,20 | 3,77% | 1.500,00 |
| 22.04.2025 | 2,06 | 2,16 | 2,06 | 2,12 | -1,40% | - |
| 17.04.2025 | 2,15 | 2,19 | 2,12 | 2,15 | 0,47% | - |
| 16.04.2025 | 2,13 | 2,18 | 2,10 | 2,14 | 0,00% | - |
| 15.04.2025 | 2,13 | 2,19 | 2,11 | 2,14 | 0,47% | - |
| 14.04.2025 | 2,13 | 2,19 | 2,11 | 2,13 | 0,47% | - |
| 11.04.2025 | 2,04 | 2,14 | 1,96 | 2,12 | 4,69% | - |
| 10.04.2025 | 2,13 | 2,15 | 1,94 | 2,03 | -4,48% | - |
| 09.04.2025 | 1,83 | 2,16 | 1,81 | 2,12 | 14,29% | 350,00 |
| 08.04.2025 | 1,98 | 2,11 | 1,84 | 1,86 | -3,64% | - |
| 07.04.2025 | 1,84 | 2,09 | 1,81 | 1,93 | 0,26% | - |
| 04.04.2025 | 2,17 | 2,17 | 1,88 | 1,92 | -12,33% | - |
| 03.04.2025 | 2,21 | 2,25 | 2,09 | 2,19 | -4,37% | - |
| 02.04.2025 | 2,37 | 2,39 | 2,28 | 2,29 | -3,38% | - |
| 01.04.2025 | 2,34 | 2,39 | 2,29 | 2,37 | 0,85% | - |
| 31.03.2025 | 2,41 | 2,43 | 2,30 | 2,35 | -4,08% | - |
| 28.03.2025 | 2,50 | 2,51 | 2,41 | 2,45 | -3,16% | - |
| 27.03.2025 | 2,61 | 2,65 | 2,48 | 2,53 | -3,44% | - |
| 26.03.2025 | 2,63 | 2,65 | 2,55 | 2,62 | 0,38% | 400,00 |
| 25.03.2025 | 2,54 | 2,70 | 2,54 | 2,61 | 0,38% | - |
| 24.03.2025 | 2,55 | 2,66 | 2,52 | 2,60 | -0,76% | - |
| 21.03.2025 | 2,67 | 2,67 | 2,55 | 2,62 | -1,50% | - |
| 20.03.2025 | 2,67 | 2,69 | 2,64 | 2,66 | -0,37% | - |
| 19.03.2025 | 2,54 | 2,69 | 2,54 | 2,67 | 1,52% | - |
| 18.03.2025 | 2,62 | 2,70 | 2,58 | 2,63 | -0,38% | - |
| 17.03.2025 | 2,59 | 2,70 | 2,58 | 2,64 | 3,13% | - |
| 14.03.2025 | 2,50 | 2,60 | 2,50 | 2,56 | 0,39% | - |
| 13.03.2025 | 2,49 | 2,56 | 2,47 | 2,55 | 0,39% | - |
| 12.03.2025 | 2,47 | 2,54 | 2,47 | 2,54 | 0,00% | - |
| 11.03.2025 | 2,40 | 2,55 | 2,37 | 2,54 | 1,60% | - |
| 10.03.2025 | 2,63 | 2,63 | 2,36 | 2,50 | -4,58% | 4.876,00 |
| 07.03.2025 | 2,66 | 2,69 | 2,56 | 2,62 | -2,96% | - |
| 06.03.2025 | 2,62 | 2,71 | 2,62 | 2,70 | 2,66% | - |
| 05.03.2025 | 2,54 | 2,64 | 2,53 | 2,63 | 2,73% | - |
| 04.03.2025 | 2,61 | 2,65 | 2,56 | 2,56 | -2,29% | 600,00 |
| 03.03.2025 | 2,69 | 2,73 | 2,61 | 2,62 | -2,60% | - |
| 28.02.2025 | 2,62 | 2,71 | 2,62 | 2,69 | 1,13% | - |
| 27.02.2025 | 2,65 | 2,80 | 2,63 | 2,66 | 0,38% | - |
| 26.02.2025 | 2,60 | 2,71 | 2,60 | 2,65 | 0,38% | - |
| 25.02.2025 | 2,65 | 2,66 | 2,56 | 2,64 | -0,75% | - |
| 24.02.2025 | 2,67 | 2,75 | 2,62 | 2,66 | -0,75% | - |
| 21.02.2025 | 2,77 | 2,80 | 2,64 | 2,68 | -3,25% | 400,00 |
| 20.02.2025 | 2,81 | 2,85 | 2,75 | 2,77 | -1,42% | - |
| 19.02.2025 | 2,79 | 2,84 | 2,70 | 2,81 | 0,72% | - |
| 18.02.2025 | 2,80 | 2,84 | 2,75 | 2,79 | -0,36% | - |
| 17.02.2025 | 2,76 | 2,80 | 2,76 | 2,80 | 0,00% | - |
| 14.02.2025 | 2,80 | 2,89 | 2,76 | 2,80 | -1,06% | 4.012,00 |
| 13.02.2025 | 2,74 | 2,84 | 2,74 | 2,83 | 2,91% | - |
| 12.02.2025 | 2,74 | 2,80 | 2,73 | 2,75 | 0,36% | - |
| 11.02.2025 | 2,68 | 2,74 | 2,63 | 2,74 | 0,74% | - |
| 10.02.2025 | 2,62 | 2,72 | 2,62 | 2,72 | 2,26% | - |
| 07.02.2025 | 2,58 | 2,72 | 2,58 | 2,66 | 1,53% | - |
| 06.02.2025 | 2,57 | 2,65 | 2,57 | 2,62 | 1,55% | 10.000,00 |
| 05.02.2025 | 2,56 | 2,60 | 2,56 | 2,58 | 0,00% | 9.432,00 |
| 04.02.2025 | 2,47 | 2,60 | 2,46 | 2,58 | 4,88% | 8.000,00 |
| 03.02.2025 | 2,51 | 2,52 | 2,42 | 2,46 | -1,60% | - |
| 31.01.2025 | 2,50 | 2,58 | 2,48 | 2,50 | -1,57% | 7.900,00 |
| 30.01.2025 | 2,55 | 2,56 | 2,51 | 2,54 | 0,00% | - |
| 29.01.2025 | 2,41 | 2,55 | 2,41 | 2,54 | 4,96% | - |
| 28.01.2025 | 2,53 | 2,53 | 2,40 | 2,42 | -3,97% | 1.492,00 |
| 27.01.2025 | 2,57 | 2,58 | 2,50 | 2,52 | -2,33% | - |
| 24.01.2025 | 2,46 | 2,60 | 2,46 | 2,58 | 3,20% | - |