16,930€
-4,62%
Echtzeit-Aktienkurs Almonty Industries Inc.
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |