1,950€
2,63%
Echtzeit-Aktienkurs Foran Mining Corp.
Bid:
Ask:
Aktienkurse zur Foran Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 1,73 | 1,75 | 1,70 | 1,72 | 0,88% | - |
| 22.07.2025 | 1,72 | 1,74 | 1,69 | 1,71 | -1,16% | - |
| 21.07.2025 | 1,73 | 1,76 | 1,72 | 1,73 | -0,29% | - |
| 18.07.2025 | 1,75 | 1,79 | 1,71 | 1,73 | -0,86% | - |
| 17.07.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 2,35% | 4.000,00 |
| 16.07.2025 | 1,69 | 1,72 | 1,69 | 1,71 | 0,59% | - |
| 15.07.2025 | 1,73 | 1,74 | 1,69 | 1,70 | -1,45% | 1.003,00 |
| 14.07.2025 | 1,74 | 1,75 | 1,71 | 1,72 | -1,15% | - |
| 11.07.2025 | 1,79 | 1,80 | 1,73 | 1,74 | -3,06% | - |
| 10.07.2025 | 1,80 | 1,82 | 1,77 | 1,80 | 0,00% | 500,00 |
| 09.07.2025 | 1,85 | 1,87 | 1,79 | 1,80 | -2,97% | 2.500,00 |
| 08.07.2025 | 1,85 | 1,89 | 1,83 | 1,85 | -0,27% | - |
| 07.07.2025 | 1,87 | 1,90 | 1,84 | 1,86 | -1,59% | 20.000,00 |
| 04.07.2025 | 1,89 | 1,91 | 1,88 | 1,89 | -0,79% | - |
| 03.07.2025 | 1,92 | 1,94 | 1,89 | 1,90 | -0,26% | - |
| 02.07.2025 | 1,92 | 1,97 | 1,89 | 1,91 | -1,04% | - |
| 01.07.2025 | 1,90 | 1,95 | 1,88 | 1,93 | 1,32% | - |
| 30.06.2025 | 1,98 | 2,01 | 1,89 | 1,90 | -4,04% | - |
| 27.06.2025 | 2,06 | 2,07 | 1,96 | 1,98 | -3,88% | - |
| 26.06.2025 | 2,00 | 2,09 | 1,99 | 2,06 | 3,52% | - |
| 25.06.2025 | 2,02 | 2,03 | 1,98 | 1,99 | -1,97% | - |
| 24.06.2025 | 2,00 | 2,09 | 2,00 | 2,03 | -0,49% | - |
| 23.06.2025 | 2,02 | 2,07 | 2,01 | 2,04 | 1,24% | - |
| 20.06.2025 | 2,09 | 2,11 | 2,02 | 2,02 | -3,59% | - |
| 19.06.2025 | 2,12 | 2,12 | 2,06 | 2,09 | -1,88% | - |
| 18.06.2025 | 2,03 | 2,15 | 2,01 | 2,13 | 5,19% | - |
| 17.06.2025 | 2,08 | 2,10 | 2,02 | 2,03 | -2,64% | - |
| 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% | - |