3,523€
-2,63%
Echtzeit-Aktienkurs Almonty Industries Inc.
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 3,59 | 3,68 | 3,50 | 3,53 | -2,56% | 8.816,00 |
| 04.09.2025 | 3,60 | 3,68 | 3,53 | 3,62 | 0,56% | 4.055,00 |
| 03.09.2025 | 3,83 | 3,85 | 3,48 | 3,60 | -4,58% | 19.492,00 |
| 02.09.2025 | 3,86 | 3,90 | 3,65 | 3,77 | -2,77% | 198.428,00 |
| 01.09.2025 | 3,87 | 3,93 | 3,84 | 3,88 | 2,11% | 53.420,00 |
| 29.08.2025 | 3,81 | 3,82 | 3,65 | 3,80 | -0,39% | 7.404,00 |
| 28.08.2025 | 3,63 | 3,87 | 3,60 | 3,81 | 6,05% | 9.568,00 |
| 27.08.2025 | 3,67 | 3,69 | 3,55 | 3,60 | -2,24% | 19.384,00 |
| 26.08.2025 | 3,66 | 3,74 | 3,50 | 3,68 | 0,07% | 18.333,00 |
| 25.08.2025 | 3,67 | 3,69 | 3,35 | 3,68 | 1,03% | 44.751,00 |
| 22.08.2025 | 3,65 | 3,71 | 3,61 | 3,64 | -0,89% | 14.480,00 |
| 21.08.2025 | 3,77 | 3,80 | 3,61 | 3,67 | 1,94% | 21.157,00 |
| 20.08.2025 | 3,56 | 3,79 | 3,55 | 3,60 | 2,92% | 69.629,00 |
| 19.08.2025 | 3,97 | 3,97 | 3,46 | 3,50 | -12,15% | 74.596,00 |
| 18.08.2025 | 3,79 | 3,99 | 3,69 | 3,98 | 4,57% | 16.959,00 |
| 15.08.2025 | 4,02 | 4,02 | 3,62 | 3,81 | -5,25% | 125.783,00 |
| 14.08.2025 | 4,01 | 4,04 | 3,90 | 4,02 | -0,35% | 5.670,00 |
| 13.08.2025 | 4,02 | 4,06 | 3,87 | 4,03 | 4,43% | 45.339,00 |
| 12.08.2025 | 4,00 | 4,06 | 3,74 | 3,86 | 1,55% | 36.225,00 |
| 11.08.2025 | 3,57 | 3,85 | 3,56 | 3,80 | 8,56% | 133.867,00 |
| 08.08.2025 | 3,43 | 3,56 | 3,38 | 3,50 | 2,76% | 28.127,00 |
| 07.08.2025 | 3,53 | 3,59 | 3,28 | 3,41 | -3,48% | 10.483,00 |
| 06.08.2025 | 3,63 | 3,68 | 3,50 | 3,53 | -1,06% | 54.817,00 |
| 05.08.2025 | 3,65 | 3,83 | 3,55 | 3,57 | -0,38% | 54.788,00 |
| 04.08.2025 | 3,30 | 3,66 | 3,28 | 3,58 | 10,47% | 22.918,00 |
| 01.08.2025 | 3,32 | 3,59 | 3,16 | 3,24 | 0,31% | 132.404,00 |
| 31.07.2025 | 3,06 | 3,36 | 3,06 | 3,23 | 6,77% | 73.259,00 |
| 30.07.2025 | 3,10 | 3,12 | 2,89 | 3,03 | 2,02% | 164.029,00 |
| 29.07.2025 | 3,14 | 3,39 | 2,77 | 2,97 | -4,29% | 112.137,00 |
| 28.07.2025 | 3,39 | 3,44 | 3,07 | 3,10 | -7,40% | 136.179,00 |
| 25.07.2025 | 3,75 | 3,75 | 3,22 | 3,35 | -10,50% | 114.115,00 |
| 24.07.2025 | 3,83 | 3,85 | 3,60 | 3,74 | -1,80% | 56.898,00 |
| 23.07.2025 | 3,85 | 3,89 | 3,73 | 3,81 | -0,56% | 31.667,00 |
| 22.07.2025 | 3,84 | 3,94 | 3,74 | 3,83 | -0,34% | 23.809,00 |
| 21.07.2025 | 4,00 | 4,19 | 3,79 | 3,85 | -0,85% | 122.165,00 |
| 18.07.2025 | 3,96 | 3,97 | 3,74 | 3,88 | -1,01% | 93.094,00 |
| 17.07.2025 | 4,25 | 4,25 | 3,88 | 3,92 | -6,26% | 151.062,00 |
| 16.07.2025 | 4,28 | 4,43 | 4,06 | 4,18 | -0,76% | 101.651,00 |
| 15.07.2025 | 4,25 | 4,58 | 4,20 | 4,21 | 2,01% | 90.815,00 |
| 14.07.2025 | 4,88 | 5,01 | 4,10 | 4,13 | -15,56% | 293.114,00 |
| 11.07.2025 | 4,94 | 5,16 | 4,76 | 4,89 | -0,35% | 132.145,00 |
| 10.07.2025 | 5,13 | 5,49 | 0,00 | 4,91 | -3,51% | 78.086,00 |
| 09.07.2025 | 4,56 | 5,25 | 0,00 | 5,09 | 13,90% | 63.177,00 |