11,665€
-0,21%
Echtzeit-Aktienkurs Almonty Industries Inc
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 11,78 | 11,90 | 11,35 | 11,66 | -0,26% | 65.285,00 |
| 30.09.2026 | 11,67 | 12,09 | 11,42 | 11,69 | 0,86% | 54.627,00 |
| 29.09.2026 | 11,65 | 12,18 | 11,25 | 11,59 | -0,47% | 54.768,00 |
| 28.09.2026 | 11,96 | 12,00 | 11,48 | 11,65 | -4,27% | 73.079,00 |
| 25.09.2026 | 11,01 | 12,34 | 11,01 | 12,17 | 10,59% | 143.323,00 |
| 24.09.2026 | 12,01 | 12,02 | 10,87 | 11,00 | -8,62% | 110.359,00 |
| 23.09.2026 | 12,58 | 12,60 | 11,79 | 12,04 | -4,23% | 59.345,00 |
| 22.09.2026 | 12,82 | 12,88 | 12,10 | 12,57 | -1,64% | 88.052,00 |
| 21.09.2026 | 12,31 | 13,27 | 12,26 | 12,78 | 4,33% | 129.420,00 |
| 18.09.2026 | 12,46 | 12,70 | 11,91 | 12,25 | -0,93% | 49.337,00 |
| 17.09.2026 | 11,98 | 12,43 | 11,98 | 12,37 | 3,17% | 94.701,00 |
| 16.09.2026 | 12,24 | 12,58 | 11,56 | 11,99 | -1,68% | 154.762,00 |
| 15.09.2026 | 12,89 | 13,22 | 12,14 | 12,19 | -5,61% | 63.977,00 |
| 14.09.2026 | 13,43 | 14,02 | 12,69 | 12,92 | -3,80% | 116.600,00 |
| 11.09.2026 | 14,43 | 14,84 | 12,89 | 13,43 | -6,54% | 173.915,00 |
| 10.09.2026 | 15,83 | 15,89 | 14,18 | 14,37 | -8,88% | 156.495,00 |
| 09.09.2026 | 16,39 | 16,65 | 15,65 | 15,77 | -3,67% | 73.481,00 |
| 08.09.2026 | 15,18 | 16,73 | 15,04 | 16,37 | 8,16% | 158.373,00 |
| 07.09.2026 | 15,11 | 15,18 | 14,99 | 15,13 | -0,43% | 20.152,00 |
| 04.09.2026 | 15,32 | 15,44 | 14,68 | 15,20 | -0,78% | 46.397,00 |
| 03.09.2026 | 15,29 | 15,53 | 14,68 | 15,32 | 0,36% | 54.333,00 |
| 02.09.2026 | 15,11 | 15,51 | 14,35 | 15,26 | -0,20% | 98.343,00 |
| 01.09.2026 | 15,38 | 15,62 | 14,53 | 15,29 | -0,23% | 117.546,00 |
| 31.08.2026 | 15,46 | 15,86 | 15,02 | 15,33 | -1,67% | 63.104,00 |
| 28.08.2026 | 16,14 | 16,31 | 15,44 | 15,59 | -3,56% | 173.811,00 |
| 27.08.2026 | 15,47 | 16,34 | 15,27 | 16,16 | 2,60% | 133.561,00 |
| 26.08.2026 | 16,06 | 16,18 | 15,55 | 15,75 | -2,33% | 30.560,00 |
| 25.08.2026 | 15,58 | 16,25 | 15,28 | 16,13 | 2,84% | 40.641,00 |
| 24.08.2026 | 16,18 | 16,29 | 15,36 | 15,68 | -0,95% | 116.781,00 |
| 21.08.2026 | 14,95 | 16,32 | 14,91 | 15,83 | 4,94% | 144.100,00 |
| 20.08.2026 | 13,99 | 15,22 | 13,99 | 15,09 | 9,00% | 192.519,00 |