16,290€
8,17%
Echtzeit-Aktienkurs Almonty Industries Inc.
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 16,34 | 16,37 | 16,00 | 16,18 | 7,44% | 19.443,00 |
| 27.02.2026 | 15,42 | 15,63 | 14,90 | 15,06 | 2,45% | 18.656,00 |
| 26.02.2026 | 14,32 | 14,97 | 14,08 | 14,70 | 1,80% | 4.384,00 |
| 25.02.2026 | 14,35 | 14,64 | 14,03 | 14,44 | 2,27% | 9.516,00 |
| 24.02.2026 | 13,22 | 14,54 | 13,07 | 14,12 | 8,95% | 13.048,00 |
| 23.02.2026 | 12,59 | 13,03 | 12,33 | 12,96 | 3,85% | 10.278,00 |
| 20.02.2026 | 12,30 | 12,85 | 12,17 | 12,48 | 1,30% | 14.424,00 |
| 19.02.2026 | 12,36 | 12,43 | 11,79 | 12,32 | 1,32% | 10.618,00 |
| 18.02.2026 | 11,59 | 12,30 | 11,16 | 12,16 | 7,71% | 6.703,00 |
| 17.02.2026 | 11,76 | 11,90 | 10,86 | 11,29 | -5,21% | 10.840,00 |
| 16.02.2026 | 11,95 | 11,96 | 11,75 | 11,91 | 1,97% | 16.610,00 |
| 13.02.2026 | 11,11 | 11,68 | 10,61 | 11,68 | 9,26% | 11.805,00 |
| 12.02.2026 | 11,90 | 11,95 | 10,41 | 10,69 | -7,92% | 15.894,00 |
| 11.02.2026 | 12,17 | 12,41 | 11,10 | 11,61 | -4,44% | 21.866,00 |
| 10.02.2026 | 12,37 | 12,61 | 12,03 | 12,15 | -1,38% | 47.456,00 |
| 09.02.2026 | 12,15 | 12,52 | 11,73 | 12,32 | 4,58% | 13.729,00 |
| 06.02.2026 | 10,83 | 11,87 | 10,80 | 11,78 | 7,19% | 11.837,00 |
| 05.02.2026 | 11,37 | 11,68 | 10,84 | 10,99 | 1,67% | 11.400,00 |
| 04.02.2026 | 11,56 | 11,67 | 10,73 | 10,81 | -5,01% | 26.447,00 |
| 03.02.2026 | 9,78 | 11,43 | 9,62 | 11,38 | 17,68% | 23.716,00 |
| 02.02.2026 | 9,13 | 10,43 | 9,13 | 9,67 | -0,77% | 62.718,00 |
| 30.01.2026 | 9,33 | 9,88 | 8,88 | 9,75 | 1,99% | 23.422,00 |
| 29.01.2026 | 9,89 | 10,02 | 9,20 | 9,56 | -5,58% | 13.828,00 |
| 28.01.2026 | 9,48 | 10,19 | 9,42 | 10,12 | 9,35% | 21.345,00 |
| 27.01.2026 | 9,92 | 9,97 | 8,86 | 9,26 | -6,89% | 16.902,00 |
| 26.01.2026 | 9,90 | 10,65 | 9,48 | 9,94 | 6,08% | 22.323,00 |
| 23.01.2026 | 9,00 | 9,56 | 8,88 | 9,37 | 4,93% | 21.540,00 |
| 22.01.2026 | 8,65 | 9,11 | 8,57 | 8,93 | 4,14% | 47.271,00 |
| 21.01.2026 | 8,13 | 8,77 | 8,02 | 8,58 | 10,79% | 18.603,00 |
| 20.01.2026 | 7,42 | 7,96 | 7,07 | 7,74 | 7,35% | 19.977,00 |
| 19.01.2026 | 7,19 | 7,30 | 6,92 | 7,21 | -4,50% | 17.738,00 |
| 16.01.2026 | 7,73 | 7,81 | 7,42 | 7,55 | -0,98% | 8.041,00 |
| 15.01.2026 | 7,77 | 7,77 | 7,41 | 7,63 | -2,12% | 28.248,00 |
| 14.01.2026 | 7,85 | 7,87 | 7,42 | 7,79 | -0,32% | 18.619,00 |
| 13.01.2026 | 7,79 | 7,97 | 7,75 | 7,82 | 1,36% | 6.147,00 |
| 12.01.2026 | 7,51 | 7,79 | 7,44 | 7,71 | 4,26% | 19.452,00 |
| 09.01.2026 | 8,05 | 8,15 | 7,19 | 7,40 | -7,85% | 27.397,00 |
| 08.01.2026 | 8,23 | 8,24 | 7,94 | 8,03 | -0,50% | 23.767,00 |
| 07.01.2026 | 8,40 | 8,47 | 7,87 | 8,07 | -3,06% | 32.283,00 |
| 06.01.2026 | 8,16 | 8,51 | 8,05 | 8,32 | 2,53% | 16.198,00 |
| 05.01.2026 | 7,56 | 8,17 | 7,52 | 8,12 | 8,78% | 20.026,00 |
| 02.01.2026 | 7,86 | 7,87 | 7,31 | 7,46 | -5,27% | 24.486,00 |
| 30.12.2025 | 7,88 | 7,90 | 7,87 | 7,88 | 0,00% | - |
| 29.12.2025 | 7,98 | 8,06 | 7,65 | 7,88 | 6,20% | 19.808,00 |
| 23.12.2025 | 7,52 | 7,52 | 7,28 | 7,42 | -0,74% | 11.409,00 |
| 22.12.2025 | 7,55 | 7,60 | 7,30 | 7,47 | 5,51% | 17.567,00 |
| 19.12.2025 | 7,25 | 7,52 | 7,03 | 7,08 | -3,21% | 27.518,00 |
| 18.12.2025 | 6,70 | 7,37 | 6,63 | 7,32 | 8,77% | 35.387,00 |
| 17.12.2025 | 6,81 | 7,28 | 6,73 | 6,73 | -0,30% | 49.984,00 |
| 16.12.2025 | 6,17 | 6,75 | 6,10 | 6,75 | 7,66% | 45.222,00 |
| 15.12.2025 | 5,80 | 6,35 | 5,77 | 6,27 | 6,73% | 54.360,00 |
| 12.12.2025 | 5,81 | 5,94 | 5,66 | 5,87 | 1,12% | 46.097,00 |
| 11.12.2025 | 5,90 | 5,91 | 5,47 | 5,81 | -0,34% | 4.828,00 |
| 10.12.2025 | 6,06 | 6,10 | 5,68 | 5,83 | -3,88% | 4.139,00 |
| 09.12.2025 | 5,97 | 6,16 | 5,58 | 6,06 | -12,30% | 263.279,00 |
| 08.12.2025 | 6,30 | 7,00 | 6,29 | 6,91 | 11,36% | 28.680,00 |
| 05.12.2025 | 6,21 | 6,30 | 6,03 | 6,21 | 0,49% | 9.740,00 |
| 04.12.2025 | 5,72 | 6,19 | 5,63 | 6,18 | 6,56% | 16.766,00 |
| 03.12.2025 | 5,93 | 5,95 | 5,50 | 5,80 | 0,09% | 9.880,00 |
| 02.12.2025 | 5,50 | 5,80 | 5,38 | 5,79 | 4,14% | 19.384,00 |
| 01.12.2025 | 5,90 | 5,96 | 5,31 | 5,56 | -4,79% | 24.944,00 |
| 28.11.2025 | 5,66 | 5,91 | 5,60 | 5,84 | 3,82% | 13.010,00 |
| 27.11.2025 | 5,76 | 5,80 | 5,47 | 5,63 | 2,18% | 13.641,00 |
| 26.11.2025 | 5,46 | 5,60 | 5,31 | 5,51 | 3,67% | 3.133,00 |
| 25.11.2025 | 5,37 | 5,54 | 5,19 | 5,31 | 4,02% | 10.752,00 |
| 24.11.2025 | 4,90 | 5,16 | 4,82 | 5,11 | 7,47% | 16.229,00 |
| 21.11.2025 | 4,83 | 4,94 | 4,64 | 4,75 | -4,76% | 27.952,00 |
| 20.11.2025 | 5,56 | 5,60 | 4,96 | 4,99 | -6,34% | 22.923,00 |
| 19.11.2025 | 5,21 | 5,65 | 5,17 | 5,33 | 2,60% | 25.609,00 |
| 18.11.2025 | 5,41 | 5,55 | 5,09 | 5,19 | -8,22% | 16.272,00 |
| 17.11.2025 | 5,73 | 6,05 | 5,64 | 5,66 | -1,05% | 12.842,00 |
| 14.11.2025 | 5,98 | 5,99 | 5,31 | 5,72 | -1,97% | 8.404,00 |
| 13.11.2025 | 6,04 | 6,18 | 5,79 | 5,83 | -5,89% | 13.063,00 |
| 12.11.2025 | 6,04 | 6,24 | 6,04 | 6,20 | 2,31% | 3.043,00 |
| 11.11.2025 | 6,27 | 6,27 | 5,92 | 6,06 | -3,12% | 19.043,00 |
| 10.11.2025 | 6,33 | 6,37 | 6,15 | 6,25 | 5,31% | 38.807,00 |
| 07.11.2025 | 5,56 | 6,02 | 5,46 | 5,94 | 5,14% | 14.901,00 |
| 06.11.2025 | 5,30 | 5,65 | 5,16 | 5,65 | 6,31% | 8.643,00 |
| 05.11.2025 | 5,33 | 5,49 | 5,23 | 5,31 | -1,12% | 124.900,00 |
| 04.11.2025 | 5,46 | 5,55 | 5,25 | 5,37 | -5,62% | 78.792,00 |
| 03.11.2025 | 6,22 | 6,23 | 5,43 | 5,69 | -8,08% | 28.726,00 |
| 31.10.2025 | 6,12 | 6,31 | 5,92 | 6,19 | 5,99% | 15.304,00 |
| 30.10.2025 | 5,89 | 6,08 | 5,73 | 5,84 | -5,12% | 58.124,00 |
| 29.10.2025 | 6,74 | 6,97 | 6,04 | 6,16 | -5,23% | 83.211,00 |
| 28.10.2025 | 5,88 | 6,54 | 5,87 | 6,50 | 11,12% | 148.993,00 |
| 27.10.2025 | 6,06 | 6,23 | 5,31 | 5,85 | -1,52% | 120.809,00 |
| 24.10.2025 | 6,58 | 6,78 | 5,91 | 5,94 | -11,94% | 52.105,00 |
| 23.10.2025 | 6,77 | 6,97 | 6,58 | 6,74 | -0,96% | 14.616,00 |
| 22.10.2025 | 6,60 | 6,94 | 6,31 | 6,81 | -3,82% | 96.803,00 |
| 21.10.2025 | 7,72 | 7,75 | 6,64 | 7,08 | -8,12% | 75.551,00 |
| 20.10.2025 | 7,58 | 7,75 | 6,97 | 7,70 | 9,61% | 100.330,00 |
| 17.10.2025 | 6,69 | 7,04 | 5,99 | 7,03 | -3,44% | 153.846,00 |
| 16.10.2025 | 8,63 | 8,72 | 7,24 | 7,28 | -10,68% | 37.110,00 |
| 15.10.2025 | 9,00 | 9,17 | 7,32 | 8,15 | -4,90% | 49.792,00 |
| 14.10.2025 | 7,76 | 8,81 | 7,37 | 8,57 | 16,45% | 117.423,00 |
| 13.10.2025 | 6,91 | 7,55 | 6,79 | 7,36 | 11,36% | 40.692,00 |
| 10.10.2025 | 6,83 | 6,86 | 6,15 | 6,61 | -2,37% | 67.611,00 |
| 09.10.2025 | 6,83 | 6,97 | 6,62 | 6,77 | 2,89% | 29.915,00 |
| 08.10.2025 | 6,29 | 6,67 | 6,26 | 6,58 | 6,31% | 51.990,00 |
| 07.10.2025 | 5,99 | 6,23 | 5,85 | 6,19 | 2,15% | 41.374,00 |