16,190€
4,18%
Echtzeit-Aktienkurs Almonty Industries Inc.
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 16,24 | 16,36 | 15,79 | 16,18 | 4,12% | 36.697,00 |
| 27.02.2026 | 15,44 | 15,66 | 14,90 | 15,54 | 4,16% | 75.322,00 |
| 26.02.2026 | 14,32 | 14,92 | 14,08 | 14,92 | 5,89% | 29.060,00 |
| 25.02.2026 | 14,35 | 14,64 | 14,00 | 14,09 | 0,28% | 26.569,00 |
| 24.02.2026 | 13,21 | 14,52 | 13,06 | 14,05 | 7,33% | 56.673,00 |
| 23.02.2026 | 12,57 | 13,12 | 12,35 | 13,09 | 4,64% | 138.483,00 |
| 20.02.2026 | 12,30 | 12,88 | 12,17 | 12,51 | 1,13% | 41.602,00 |
| 19.02.2026 | 12,36 | 12,44 | 11,78 | 12,37 | 0,41% | 164.650,00 |
| 18.02.2026 | 11,59 | 12,39 | 11,18 | 12,32 | 7,98% | 96.785,00 |
| 17.02.2026 | 11,72 | 11,88 | 10,84 | 11,41 | -4,20% | 24.964,00 |
| 16.02.2026 | 11,88 | 11,98 | 11,75 | 11,91 | 2,14% | 87.634,00 |
| 13.02.2026 | 11,09 | 11,87 | 10,60 | 11,66 | 8,97% | 87.770,00 |
| 12.02.2026 | 11,90 | 11,95 | 10,40 | 10,70 | -10,39% | 53.587,00 |
| 11.02.2026 | 12,17 | 12,44 | 11,13 | 11,94 | 0,00% | 27.972,00 |
| 10.02.2026 | 12,47 | 12,51 | 11,93 | 11,94 | -4,17% | 31.731,00 |
| 09.02.2026 | 12,15 | 12,51 | 11,72 | 12,46 | 4,62% | 70.895,00 |
| 06.02.2026 | 10,83 | 11,96 | 10,82 | 11,91 | 9,97% | 26.948,00 |
| 05.02.2026 | 11,37 | 11,68 | 10,79 | 10,83 | -4,33% | 52.362,00 |
| 04.02.2026 | 11,40 | 11,67 | 10,73 | 11,32 | 0,00% | 68.353,00 |
| 03.02.2026 | 9,78 | 11,48 | 9,62 | 11,32 | 17,92% | 82.489,00 |
| 02.02.2026 | 9,10 | 10,40 | 9,10 | 9,60 | 0,68% | 53.455,00 |
| 30.01.2026 | 9,31 | 9,88 | 8,88 | 9,54 | -0,31% | 124.519,00 |
| 29.01.2026 | 9,90 | 10,01 | 9,18 | 9,57 | -5,67% | 37.586,00 |
| 28.01.2026 | 9,47 | 10,18 | 9,40 | 10,14 | 9,98% | 46.006,00 |
| 27.01.2026 | 9,92 | 9,98 | 8,86 | 9,22 | -5,39% | 53.542,00 |
| 26.01.2026 | 9,89 | 10,84 | 9,48 | 9,75 | 4,11% | 191.989,00 |
| 23.01.2026 | 9,01 | 9,56 | 8,89 | 9,36 | 5,05% | 100.751,00 |
| 22.01.2026 | 8,65 | 9,12 | 8,33 | 8,91 | 2,71% | 33.915,00 |
| 21.01.2026 | 8,08 | 8,79 | 8,01 | 8,68 | 7,83% | 170.724,00 |
| 20.01.2026 | 7,42 | 8,07 | 7,06 | 8,05 | 11,20% | 79.211,00 |
| 19.01.2026 | 7,19 | 7,30 | 6,92 | 7,24 | -3,34% | 105.502,00 |
| 16.01.2026 | 7,73 | 7,81 | 7,43 | 7,49 | -3,42% | 41.524,00 |
| 15.01.2026 | 7,77 | 7,77 | 7,38 | 7,75 | 0,00% | 109.380,00 |
| 14.01.2026 | 7,85 | 7,87 | 7,42 | 7,75 | -0,90% | 175.901,00 |
| 13.01.2026 | 7,79 | 7,97 | 7,75 | 7,82 | 0,71% | 36.931,00 |
| 12.01.2026 | 7,55 | 7,80 | 7,43 | 7,77 | 5,22% | 70.726,00 |
| 09.01.2026 | 8,05 | 8,18 | 7,17 | 7,38 | -7,40% | 89.792,00 |
| 08.01.2026 | 8,22 | 8,24 | 7,94 | 7,97 | -1,97% | 65.926,00 |
| 07.01.2026 | 8,40 | 8,47 | 7,87 | 8,13 | -2,52% | 59.377,00 |
| 06.01.2026 | 8,16 | 8,53 | 8,05 | 8,34 | 2,21% | 79.269,00 |
| 05.01.2026 | 7,58 | 8,22 | 7,53 | 8,16 | 9,09% | 172.941,00 |
| 02.01.2026 | 7,86 | 7,87 | 7,31 | 7,48 | -5,67% | 105.602,00 |
| 30.12.2025 | 7,83 | 7,96 | 7,82 | 7,93 | 0,00% | 3.150,00 |
| 29.12.2025 | 7,98 | 8,07 | 7,65 | 7,93 | 8,04% | 12.411,00 |
| 23.12.2025 | 7,50 | 7,55 | 7,28 | 7,34 | -1,61% | 2.120,00 |
| 22.12.2025 | 7,48 | 7,60 | 7,29 | 7,46 | 2,61% | 7.770,00 |
| 19.12.2025 | 7,20 | 7,58 | 7,02 | 7,27 | 0,41% | 15.033,00 |
| 18.12.2025 | 6,69 | 7,37 | 6,63 | 7,24 | 7,42% | 5.875,00 |
| 17.12.2025 | 6,82 | 7,28 | 6,67 | 6,74 | 0,00% | 20.786,00 |
| 16.12.2025 | 6,12 | 6,81 | 6,08 | 6,74 | 9,59% | 5.820,00 |
| 15.12.2025 | 5,84 | 6,36 | 5,78 | 6,15 | 3,71% | 24.852,00 |
| 12.12.2025 | 5,71 | 5,96 | 5,65 | 5,93 | 5,89% | 169,00 |
| 11.12.2025 | 5,90 | 5,91 | 5,47 | 5,60 | -3,95% | 1.530,00 |
| 10.12.2025 | 6,07 | 6,10 | 5,67 | 5,83 | -3,00% | 6.933,00 |
| 09.12.2025 | 5,96 | 6,15 | 5,58 | 6,01 | -11,75% | 39.936,00 |
| 08.12.2025 | 6,30 | 7,02 | 6,29 | 6,81 | 10,37% | 26.078,00 |
| 05.12.2025 | 6,22 | 6,30 | 6,03 | 6,17 | 0,16% | 10.497,00 |
| 04.12.2025 | 5,74 | 6,23 | 5,63 | 6,16 | 6,94% | 4.060,00 |
| 03.12.2025 | 5,85 | 5,94 | 5,51 | 5,76 | -2,46% | 6.424,00 |
| 02.12.2025 | 5,52 | 5,96 | 5,38 | 5,91 | 8,15% | 700,00 |
| 01.12.2025 | 5,91 | 5,96 | 5,31 | 5,46 | -6,51% | 15.400,00 |
| 28.11.2025 | 5,64 | 5,91 | 5,60 | 5,84 | 3,73% | 2.002,00 |
| 27.11.2025 | 5,76 | 5,76 | 5,45 | 5,63 | 2,36% | 10.270,00 |
| 26.11.2025 | 5,44 | 5,62 | 5,29 | 5,50 | 0,55% | 5.790,00 |
| 25.11.2025 | 5,42 | 5,58 | 5,19 | 5,47 | 6,32% | 5.267,00 |
| 24.11.2025 | 4,90 | 5,15 | 4,82 | 5,15 | 6,19% | 2.372,00 |
| 21.11.2025 | 4,79 | 4,95 | 4,63 | 4,85 | -0,72% | 16.072,00 |
| 20.11.2025 | 5,57 | 5,60 | 4,88 | 4,88 | -12,54% | 8.166,00 |
| 19.11.2025 | 5,17 | 5,66 | 5,16 | 5,58 | 7,31% | 2.065,00 |
| 18.11.2025 | 5,41 | 5,54 | 5,09 | 5,20 | -7,80% | 20.296,00 |
| 17.11.2025 | 5,68 | 6,09 | 5,56 | 5,64 | -0,97% | 1.250,00 |
| 14.11.2025 | 5,87 | 5,99 | 5,32 | 5,70 | -4,77% | 7.556,00 |
| 13.11.2025 | 6,00 | 6,19 | 5,79 | 5,98 | -1,16% | 4.293,00 |
| 12.11.2025 | 6,02 | 6,27 | 5,99 | 6,05 | -0,49% | 8.284,00 |
| 11.11.2025 | 6,20 | 6,25 | 5,92 | 6,08 | -1,78% | 1.800,00 |
| 10.11.2025 | 6,34 | 6,44 | 6,13 | 6,19 | 7,09% | 12.580,00 |
| 07.11.2025 | 5,56 | 6,09 | 5,48 | 5,78 | 3,49% | 9.118,00 |
| 06.11.2025 | 5,31 | 5,65 | 5,15 | 5,59 | 3,81% | 1.867,00 |
| 05.11.2025 | 5,39 | 5,52 | 5,24 | 5,38 | -0,19% | 4.500,00 |
| 04.11.2025 | 5,46 | 5,55 | 5,24 | 5,39 | -5,27% | 9.537,00 |
| 03.11.2025 | 6,14 | 6,22 | 5,41 | 5,69 | -7,33% | 4.800,00 |
| 31.10.2025 | 6,13 | 6,32 | 5,91 | 6,14 | 5,14% | 31.497,00 |
| 30.10.2025 | 5,90 | 6,08 | 5,75 | 5,84 | -6,63% | 21.289,00 |
| 29.10.2025 | 6,73 | 6,95 | 6,05 | 6,26 | -3,92% | 12.559,00 |
| 28.10.2025 | 5,88 | 6,52 | 5,88 | 6,51 | 15,22% | 4.864,00 |
| 27.10.2025 | 6,05 | 6,26 | 5,30 | 5,65 | -4,96% | 70.257,00 |
| 24.10.2025 | 6,56 | 6,76 | 5,88 | 5,95 | -9,24% | 7.634,00 |
| 23.10.2025 | 6,80 | 7,03 | 6,50 | 6,55 | 1,08% | 6.890,00 |
| 22.10.2025 | 6,64 | 6,96 | 6,30 | 6,48 | -5,26% | 35.305,00 |
| 21.10.2025 | 7,68 | 7,68 | 6,62 | 6,84 | -10,82% | 7.080,00 |
| 20.10.2025 | 7,58 | 7,77 | 6,96 | 7,67 | 11,16% | 65.876,00 |
| 17.10.2025 | 6,63 | 7,07 | 5,99 | 6,90 | -5,48% | 138.957,00 |
| 16.10.2025 | 8,64 | 8,74 | 7,25 | 7,30 | -9,88% | 24.374,00 |
| 15.10.2025 | 8,94 | 9,16 | 7,36 | 8,10 | -4,82% | 40.516,00 |
| 14.10.2025 | 7,71 | 8,84 | 7,36 | 8,51 | 14,08% | 102.585,00 |
| 13.10.2025 | 6,92 | 7,64 | 6,81 | 7,46 | 13,72% | 92.898,00 |
| 10.10.2025 | 6,77 | 6,83 | 6,17 | 6,56 | -1,94% | 36.567,00 |
| 09.10.2025 | 6,79 | 7,00 | 6,61 | 6,69 | 1,52% | 17.333,00 |
| 08.10.2025 | 6,25 | 6,67 | 6,24 | 6,59 | 7,68% | 25.501,00 |
| 07.10.2025 | 5,99 | 6,24 | 5,84 | 6,12 | 8,32% | 9.160,00 |