13,103€
8,80%
Echtzeit-Aktienkurs Almonty Industries Inc.
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 12,30 | 13,13 | 12,30 | 13,09 | 8,70% | 839,00 |
| 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 |
| 14.05.2026 | 16,68 | 17,16 | 15,33 | 15,91 | -5,38% | 29.020,00 |
| 13.05.2026 | 18,42 | 19,16 | 16,78 | 16,81 | -10,27% | 13.022,00 |
| 12.05.2026 | 17,63 | 18,84 | 16,84 | 18,74 | 7,16% | 66.075,00 |
| 11.05.2026 | 16,89 | 18,18 | 16,53 | 17,48 | 5,70% | 53.914,00 |
| 08.05.2026 | 16,95 | 17,27 | 16,04 | 16,54 | -1,88% | 4.656,00 |
| 07.05.2026 | 18,12 | 18,25 | 16,66 | 16,86 | -7,19% | 9.673,00 |
| 06.05.2026 | 17,16 | 18,30 | 16,96 | 18,16 | 6,23% | 10.859,00 |
| 05.05.2026 | 16,98 | 17,54 | 16,87 | 17,10 | 2,69% | 6.778,00 |
| 04.05.2026 | 17,73 | 18,27 | 16,47 | 16,65 | -9,98% | 6.225,00 |
| 30.04.2026 | 16,73 | 18,54 | 16,59 | 18,50 | 8,65% | 23.865,00 |
| 29.04.2026 | 17,85 | 18,22 | 16,34 | 17,02 | -3,29% | 23.941,00 |
| 28.04.2026 | 18,13 | 18,20 | 16,97 | 17,60 | -3,89% | 20.764,00 |
| 27.04.2026 | 18,53 | 18,55 | 17,45 | 18,32 | -1,95% | 66.311,00 |
| 24.04.2026 | 18,73 | 19,23 | 18,43 | 18,68 | -1,01% | 11.265,00 |
| 23.04.2026 | 19,61 | 20,41 | 18,15 | 18,87 | -4,23% | 16.365,00 |
| 22.04.2026 | 18,97 | 20,26 | 18,97 | 19,70 | 5,33% | 16.900,00 |
| 21.04.2026 | 19,85 | 20,14 | 18,44 | 18,71 | -5,69% | 12.019,00 |
| 20.04.2026 | 19,39 | 20,29 | 19,15 | 19,83 | -0,16% | 55.459,00 |
| 17.04.2026 | 18,98 | 20,64 | 18,80 | 19,87 | 1,75% | 32.311,00 |
| 16.04.2026 | 17,92 | 19,81 | 16,62 | 19,52 | 10,23% | 57.873,00 |
| 15.04.2026 | 18,29 | 19,07 | 0,00 | 17,71 | -3,29% | 40.618,00 |
| 14.04.2026 | 17,27 | 18,40 | 17,19 | 18,31 | 4,94% | 24.032,00 |
| 13.04.2026 | 14,87 | 17,46 | 14,70 | 17,45 | 15,39% | 14.977,00 |
| 10.04.2026 | 15,06 | 15,65 | 14,95 | 15,12 | 0,67% | 22.117,00 |
| 09.04.2026 | 14,95 | 15,37 | 14,64 | 15,02 | 1,13% | 27.958,00 |
| 08.04.2026 | 14,68 | 15,03 | 14,14 | 14,86 | 7,22% | 30.380,00 |
| 07.04.2026 | 14,46 | 14,52 | 13,40 | 13,86 | 3,32% | 23.659,00 |
| 02.04.2026 | 12,35 | 13,52 | 12,18 | 13,41 | 2,44% | 13.889,00 |
| 01.04.2026 | 13,17 | 13,38 | 12,55 | 13,09 | 5,14% | 46.727,00 |
| 31.03.2026 | 11,90 | 12,67 | 10,88 | 12,45 | 4,71% | 16.800,00 |
| 30.03.2026 | 13,01 | 13,35 | 11,81 | 11,89 | -9,92% | 50.161,00 |
| 27.03.2026 | 12,99 | 13,22 | 12,33 | 13,20 | 4,93% | 4.505,00 |
| 26.03.2026 | 13,58 | 13,99 | 12,44 | 12,58 | -10,08% | 13.154,00 |
| 25.03.2026 | 13,33 | 14,26 | 12,86 | 13,99 | 7,62% | 11.296,00 |
| 24.03.2026 | 14,53 | 14,73 | 12,64 | 13,00 | -11,50% | 20.643,00 |
| 23.03.2026 | 13,24 | 15,05 | 12,77 | 14,69 | 4,33% | 28.328,00 |
| 20.03.2026 | 15,01 | 15,64 | 13,71 | 14,08 | -3,89% | 29.708,00 |
| 19.03.2026 | 13,69 | 14,99 | 12,39 | 14,65 | -4,12% | 123.458,00 |
| 18.03.2026 | 16,13 | 16,42 | 0,00 | 15,28 | -3,23% | 53.531,00 |
| 17.03.2026 | 16,80 | 16,84 | 15,26 | 15,79 | -6,57% | 52.260,00 |
| 16.03.2026 | 17,62 | 18,61 | 16,39 | 16,90 | -1,86% | 41.584,00 |
| 13.03.2026 | 18,06 | 18,16 | 16,60 | 17,22 | -5,23% | 27.778,00 |
| 12.03.2026 | 19,11 | 19,45 | 17,89 | 18,17 | -4,92% | 18.157,00 |
| 11.03.2026 | 18,67 | 19,44 | 18,05 | 19,11 | 3,52% | 23.187,00 |
| 10.03.2026 | 16,94 | 18,99 | 16,86 | 18,46 | 11,34% | 24.391,00 |
| 09.03.2026 | 15,73 | 16,59 | 15,30 | 16,58 | 3,56% | 16.922,00 |
| 06.03.2026 | 16,92 | 16,97 | 15,72 | 16,01 | -4,19% | 16.098,00 |
| 05.03.2026 | 17,10 | 17,69 | 15,62 | 16,71 | -0,42% | 15.448,00 |
| 04.03.2026 | 16,49 | 16,98 | 15,56 | 16,78 | 2,38% | 19.289,00 |
| 03.03.2026 | 17,03 | 17,36 | 14,61 | 16,39 | -6,82% | 35.389,00 |
| 02.03.2026 | 16,34 | 17,72 | 16,00 | 17,59 | 16,80% | 29.023,00 |
| 27.02.2026 | 15,42 | 15,63 | 14,90 | 15,06 | 2,45% | 18.656,00 |