11,660€
0,58%
Echtzeit-Aktienkurs Almonty Industries Inc
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 11,82 | 11,89 | 11,35 | 11,66 | 0,54% | 3.995,00 |
| 30.09.2026 | 11,66 | 12,07 | 11,42 | 11,59 | -0,24% | 321,00 |
| 29.09.2026 | 11,70 | 12,18 | 11,25 | 11,62 | -1,71% | 18.117,00 |
| 28.09.2026 | 11,93 | 12,01 | 11,48 | 11,82 | -3,94% | 3.793,00 |
| 25.09.2026 | 11,05 | 12,32 | 11,05 | 12,31 | 12,60% | 7.300,00 |
| 24.09.2026 | 11,97 | 12,02 | 10,89 | 10,93 | -8,54% | 17.731,00 |
| 23.09.2026 | 12,57 | 12,59 | 11,80 | 11,95 | -3,38% | 6.942,00 |
| 22.09.2026 | 12,82 | 12,85 | 12,11 | 12,37 | -2,96% | 7.279,00 |
| 21.09.2026 | 12,32 | 13,25 | 12,25 | 12,75 | 4,79% | 7.345,00 |
| 18.09.2026 | 12,43 | 12,69 | 11,93 | 12,16 | -0,49% | 42.785,00 |
| 17.09.2026 | 12,01 | 12,40 | 12,01 | 12,22 | 4,96% | 9.239,00 |
| 16.09.2026 | 12,23 | 12,53 | 11,58 | 11,65 | -4,49% | 9.062,00 |
| 15.09.2026 | 12,89 | 13,18 | 12,15 | 12,19 | -5,90% | 5.963,00 |
| 14.09.2026 | 13,39 | 14,08 | 12,69 | 12,96 | -4,14% | 14.800,00 |
| 11.09.2026 | 14,50 | 14,84 | 12,89 | 13,52 | -5,95% | 19.401,00 |
| 10.09.2026 | 15,85 | 15,91 | 14,23 | 14,37 | -9,81% | 3.187,00 |
| 09.09.2026 | 16,42 | 16,65 | 15,83 | 15,94 | -3,16% | 2.755,00 |
| 08.09.2026 | 15,16 | 16,73 | 15,07 | 16,46 | 8,72% | 48.837,00 |
| 07.09.2026 | 15,09 | 15,22 | 15,01 | 15,14 | 0,45% | 1.650,00 |
| 04.09.2026 | 15,32 | 15,40 | 14,70 | 15,07 | -1,55% | 3.041,00 |
| 03.09.2026 | 15,28 | 15,53 | 14,71 | 15,31 | 0,08% | 2.325,00 |
| 02.09.2026 | 15,09 | 15,56 | 14,35 | 15,29 | 1,19% | 810,00 |
| 01.09.2026 | 15,38 | 15,61 | 14,54 | 15,11 | -1,18% | 3.340,00 |
| 31.08.2026 | 15,52 | 15,85 | 15,03 | 15,29 | -1,31% | 52.447,00 |
| 28.08.2026 | 16,15 | 16,26 | 15,44 | 15,50 | -4,13% | 4.324,00 |
| 27.08.2026 | 15,54 | 16,29 | 15,26 | 16,16 | 3,00% | 4.849,00 |
| 26.08.2026 | 16,00 | 16,16 | 15,54 | 15,69 | -2,58% | 3.865,00 |
| 25.08.2026 | 15,59 | 16,25 | 15,28 | 16,11 | 2,33% | 14.780,00 |
| 24.08.2026 | 16,17 | 16,27 | 15,38 | 15,74 | -1,18% | 9.322,00 |
| 21.08.2026 | 14,93 | 16,31 | 14,86 | 15,93 | 5,64% | 12.988,00 |
| 20.08.2026 | 13,86 | 15,18 | 13,53 | 15,08 | 9,20% | 11.388,00 |
| 19.08.2026 | 13,40 | 13,95 | 13,30 | 13,81 | 2,81% | 2.588,00 |
| 18.08.2026 | 13,96 | 13,96 | 13,19 | 13,43 | -4,85% | 3.977,00 |
| 17.08.2026 | 13,52 | 14,43 | 13,41 | 14,12 | 8,49% | 6.056,00 |
| 14.08.2026 | 12,06 | 13,37 | 12,04 | 13,01 | 6,73% | 6.689,00 |
| 13.08.2026 | 12,52 | 12,54 | 11,88 | 12,19 | -1,48% | 8.521,00 |
| 12.08.2026 | 11,82 | 12,71 | 11,34 | 12,37 | 6,84% | 11.443,00 |
| 11.08.2026 | 11,96 | 12,10 | 10,99 | 11,58 | -3,18% | 9.967,00 |
| 10.08.2026 | 12,37 | 12,79 | 11,84 | 11,96 | -1,18% | 5.105,00 |
| 07.08.2026 | 11,87 | 12,17 | 11,32 | 12,10 | 4,00% | 2.731,00 |
| 06.08.2026 | 11,65 | 12,16 | 11,57 | 11,64 | -0,41% | 6.078,00 |
| 05.08.2026 | 11,88 | 12,26 | 11,66 | 11,69 | 1,04% | 9.214,00 |
| 04.08.2026 | 10,86 | 11,75 | 10,83 | 11,57 | 4,66% | 10.665,00 |
| 03.08.2026 | 10,03 | 11,10 | 9,44 | 11,05 | 14,32% | 18.230,00 |
| 31.07.2026 | 10,20 | 11,02 | 9,64 | 9,67 | -3,65% | 16.611,00 |
| 30.07.2026 | 9,33 | 10,25 | 8,95 | 10,03 | 3,83% | 14.172,00 |
| 29.07.2026 | 10,72 | 10,76 | 9,45 | 9,66 | -11,28% | 24.399,00 |
| 28.07.2026 | 11,72 | 11,72 | 10,11 | 10,89 | -7,22% | 7.956,00 |
| 27.07.2026 | 12,15 | 12,25 | 11,01 | 11,74 | 0,13% | 7.393,00 |
| 24.07.2026 | 12,39 | 12,63 | 11,59 | 11,72 | -5,98% | 3.183,00 |
| 23.07.2026 | 12,81 | 12,91 | 12,10 | 12,47 | -1,23% | 2.500,00 |
| 22.07.2026 | 13,18 | 13,38 | 12,58 | 12,62 | -4,61% | 6.033,00 |
| 21.07.2026 | 12,30 | 13,24 | 12,30 | 13,23 | 9,88% | 999,00 |
| 20.07.2026 | 12,05 | 12,56 | 12,00 | 12,04 | 0,38% | 10.009,00 |
| 17.07.2026 | 11,35 | 12,35 | 10,89 | 12,00 | 4,58% | 17.764,00 |
| 16.07.2026 | 12,12 | 12,33 | 11,38 | 11,47 | -6,56% | 14.489,00 |
| 15.07.2026 | 13,87 | 14,01 | 12,02 | 12,28 | -10,79% | 54.372,00 |
| 14.07.2026 | 13,27 | 14,07 | 13,21 | 13,76 | 6,05% | 2.573,00 |
| 13.07.2026 | 14,24 | 14,25 | 12,89 | 12,98 | -10,67% | 4.590,00 |
| 10.07.2026 | 12,94 | 14,53 | 12,84 | 14,53 | 12,57% | 4.490,00 |
| 09.07.2026 | 12,94 | 13,53 | 12,82 | 12,91 | -1,21% | 11.221,00 |
| 08.07.2026 | 13,31 | 13,36 | 12,55 | 13,06 | -1,55% | 7.497,00 |
| 07.07.2026 | 14,11 | 14,18 | 12,89 | 13,27 | -7,43% | 7.384,00 |
| 06.07.2026 | 14,05 | 14,75 | 13,81 | 14,33 | 0,54% | 3.884,00 |
| 03.07.2026 | 14,14 | 14,34 | 14,06 | 14,26 | 5,91% | 2.400,00 |
| 02.07.2026 | 14,12 | 15,17 | 13,43 | 13,46 | -5,36% | 9.651,00 |
| 01.07.2026 | 14,41 | 15,06 | 14,21 | 14,22 | -3,03% | 5.415,00 |
| 30.06.2026 | 14,19 | 14,75 | 14,03 | 14,67 | 3,31% | 3.040,00 |
| 29.06.2026 | 14,45 | 14,72 | 13,72 | 14,20 | -0,33% | 2.385,00 |
| 26.06.2026 | 14,41 | 14,71 | 13,88 | 14,25 | -2,21% | 2.518,00 |
| 25.06.2026 | 14,66 | 15,01 | 14,09 | 14,57 | 0,02% | 5.103,00 |
| 24.06.2026 | 15,90 | 16,17 | 14,41 | 14,57 | -9,34% | 6.518,00 |
| 23.06.2026 | 15,95 | 16,53 | 15,15 | 16,07 | -2,18% | 11.061,00 |
| 22.06.2026 | 16,47 | 17,16 | 16,33 | 16,42 | 0,49% | 3.061,00 |
| 19.06.2026 | 16,21 | 16,55 | 16,03 | 16,34 | -0,56% | 2.518,00 |
| 18.06.2026 | 16,01 | 16,52 | 15,54 | 16,44 | 3,20% | 3.839,00 |
| 17.06.2026 | 15,90 | 16,52 | 15,90 | 15,93 | -1,44% | 3.616,00 |
| 16.06.2026 | 15,55 | 16,17 | 15,23 | 16,16 | 4,70% | 14.807,00 |
| 15.06.2026 | 15,72 | 16,23 | 15,31 | 15,43 | 0,21% | 6.319,00 |
| 12.06.2026 | 14,68 | 15,46 | 14,63 | 15,40 | 6,83% | 24.659,00 |
| 11.06.2026 | 13,63 | 14,52 | 13,42 | 14,42 | 8,22% | 9.442,00 |
| 10.06.2026 | 13,48 | 13,81 | 13,08 | 13,32 | -1,55% | 14.770,00 |
| 09.06.2026 | 14,47 | 14,73 | 12,75 | 13,53 | -5,76% | 26.858,00 |
| 08.06.2026 | 14,63 | 15,30 | 13,96 | 14,36 | 0,77% | 10.885,00 |
| 05.06.2026 | 16,45 | 16,86 | 14,14 | 14,25 | -19,70% | 40.646,00 |
| 04.06.2026 | 17,15 | 18,19 | 16,66 | 17,74 | 3,48% | 33.443,00 |
| 03.06.2026 | 17,84 | 18,03 | 17,11 | 17,15 | -4,12% | 10.094,00 |
| 02.06.2026 | 16,59 | 18,05 | 16,02 | 17,88 | 7,69% | 7.336,00 |
| 01.06.2026 | 16,84 | 17,18 | 16,23 | 16,61 | -1,93% | 7.206,00 |
| 29.05.2026 | 17,68 | 17,93 | 16,74 | 16,93 | -4,61% | 5.579,00 |
| 28.05.2026 | 17,20 | 17,81 | 16,94 | 17,75 | 0,21% | 22.527,00 |
| 27.05.2026 | 16,94 | 17,79 | 16,28 | 17,71 | 5,94% | 9.304,00 |
| 26.05.2026 | 16,31 | 17,08 | 16,22 | 16,72 | 0,03% | 8.453,00 |
| 25.05.2026 | 16,52 | 16,93 | 16,13 | 16,72 | 3,13% | 8.557,00 |
| 22.05.2026 | 16,24 | 16,67 | 15,62 | 16,21 | 0,78% | 34.120,00 |
| 21.05.2026 | 15,22 | 16,21 | 15,12 | 16,08 | 6,37% | 7.751,00 |
| 20.05.2026 | 14,90 | 16,09 | 14,90 | 15,12 | 2,84% | 14.202,00 |
| 19.05.2026 | 14,96 | 15,35 | 14,03 | 14,70 | -1,13% | 16.105,00 |
| 18.05.2026 | 14,95 | 15,59 | 14,70 | 14,87 | -0,90% | 12.222,00 |
| 15.05.2026 | 15,60 | 15,76 | 14,78 | 15,01 | -5,66% | 12.689,00 |