12,442€
2,53%
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 | 12,49 | 12,30 | 12,44 | 1,90% | 2.000,00 |
| 20.07.2026 | 12,07 | 12,57 | 11,98 | 12,21 | 1,41% | 25.890,00 |
| 17.07.2026 | 11,38 | 12,34 | 10,90 | 12,04 | 4,47% | 133.890,00 |
| 16.07.2026 | 12,12 | 12,33 | 11,38 | 11,53 | -5,65% | 77.963,00 |
| 15.07.2026 | 13,89 | 14,00 | 12,03 | 12,22 | -11,79% | 31.372,00 |
| 14.07.2026 | 13,27 | 14,07 | 13,22 | 13,85 | 4,92% | 8.093,00 |
| 13.07.2026 | 14,20 | 14,26 | 12,90 | 13,20 | -9,25% | 12.657,00 |
| 10.07.2026 | 12,94 | 14,55 | 12,84 | 14,54 | 13,10% | 17.989,00 |
| 09.07.2026 | 12,94 | 13,52 | 12,81 | 12,86 | -1,77% | 25.192,00 |
| 08.07.2026 | 13,31 | 13,36 | 12,56 | 13,09 | -1,58% | 14.779,00 |
| 07.07.2026 | 14,12 | 14,18 | 12,89 | 13,30 | -6,19% | 20.943,00 |
| 06.07.2026 | 14,04 | 14,76 | 13,81 | 14,18 | -0,63% | 41.522,00 |
| 03.07.2026 | 14,14 | 14,37 | 14,06 | 14,27 | 3,78% | 19.240,00 |
| 02.07.2026 | 14,13 | 15,17 | 13,39 | 13,75 | -1,84% | 40.489,00 |
| 01.07.2026 | 14,41 | 15,09 | 13,99 | 14,01 | -3,39% | 2.377,00 |
| 30.06.2026 | 14,19 | 14,75 | 14,03 | 14,50 | 2,56% | 19.860,00 |
| 29.06.2026 | 14,41 | 14,69 | 13,73 | 14,14 | -0,98% | 30.600,00 |
| 26.06.2026 | 14,37 | 14,74 | 13,86 | 14,28 | -1,20% | 94.922,00 |
| 25.06.2026 | 14,65 | 15,01 | 14,09 | 14,45 | -0,32% | 24.784,00 |
| 24.06.2026 | 15,90 | 16,15 | 14,39 | 14,50 | -9,18% | 18.765,00 |
| 23.06.2026 | 15,95 | 16,53 | 15,05 | 15,96 | -2,30% | 26.840,00 |
| 22.06.2026 | 16,45 | 17,17 | 16,33 | 16,34 | -0,08% | 11.496,00 |
| 19.06.2026 | 16,21 | 16,55 | 16,03 | 16,35 | 0,60% | 35.849,00 |
| 18.06.2026 | 16,06 | 16,51 | 15,54 | 16,25 | 1,82% | 118.928,00 |
| 17.06.2026 | 15,90 | 16,52 | 15,88 | 15,96 | -0,13% | 31.280,00 |
| 16.06.2026 | 15,55 | 16,18 | 15,25 | 15,98 | 3,21% | 163.702,00 |
| 15.06.2026 | 15,72 | 16,25 | 13,97 | 15,48 | 1,36% | 26.903,00 |
| 12.06.2026 | 14,68 | 15,44 | 14,62 | 15,28 | 4,27% | 53.142,00 |
| 11.06.2026 | 13,60 | 14,73 | 12,80 | 14,65 | 11,35% | 66.327,00 |
| 10.06.2026 | 13,48 | 13,80 | 13,08 | 13,16 | -4,91% | 16.258,00 |
| 09.06.2026 | 14,47 | 14,76 | 12,76 | 13,84 | -2,99% | 50.683,00 |
| 08.06.2026 | 14,49 | 15,30 | 13,95 | 14,26 | 0,39% | 24.009,00 |
| 05.06.2026 | 16,45 | 16,86 | 14,15 | 14,21 | -19,91% | 143.232,00 |
| 04.06.2026 | 17,15 | 18,21 | 16,66 | 17,74 | 2,99% | 234.175,00 |
| 03.06.2026 | 17,85 | 18,05 | 17,10 | 17,23 | -2,96% | 451.286,00 |
| 02.06.2026 | 16,59 | 18,04 | 16,04 | 17,75 | 8,40% | 147.350,00 |
| 01.06.2026 | 16,85 | 17,18 | 16,23 | 16,38 | -2,91% | 24.483,00 |
| 29.05.2026 | 17,68 | 17,93 | 16,74 | 16,87 | -4,98% | 40.001,00 |
| 28.05.2026 | 17,19 | 17,89 | 16,92 | 17,75 | 1,43% | 45.991,00 |
| 27.05.2026 | 16,93 | 17,79 | 16,28 | 17,50 | 3,17% | 21.866,00 |
| 26.05.2026 | 16,31 | 17,07 | 16,24 | 16,96 | 1,21% | 49.789,00 |
| 25.05.2026 | 16,52 | 16,93 | 16,13 | 16,76 | 4,23% | 33.721,00 |
| 22.05.2026 | 16,24 | 16,63 | 15,62 | 16,08 | -0,56% | 36.517,00 |
| 21.05.2026 | 15,24 | 16,21 | 15,10 | 16,17 | 6,56% | 164.091,00 |
| 20.05.2026 | 14,90 | 16,09 | 14,87 | 15,17 | 2,21% | 40.913,00 |
| 19.05.2026 | 14,98 | 15,35 | 13,98 | 14,85 | 0,01% | 55.167,00 |
| 18.05.2026 | 14,95 | 15,59 | 14,70 | 14,84 | -1,10% | 63.257,00 |
| 15.05.2026 | 15,58 | 15,77 | 14,78 | 15,01 | -4,92% | 63.007,00 |
| 14.05.2026 | 16,72 | 17,15 | 15,33 | 15,79 | -5,34% | 49.920,00 |
| 13.05.2026 | 18,42 | 19,15 | 16,63 | 16,68 | -11,44% | 43.010,00 |
| 12.05.2026 | 17,63 | 18,88 | 16,84 | 18,83 | 6,04% | 63.313,00 |
| 11.05.2026 | 16,81 | 18,18 | 16,53 | 17,76 | 6,34% | 20.215,00 |
| 08.05.2026 | 16,95 | 17,28 | 16,04 | 16,70 | -1,32% | 12.289,00 |
| 07.05.2026 | 18,12 | 18,24 | 16,70 | 16,92 | -6,91% | 23.513,00 |
| 06.05.2026 | 17,16 | 18,31 | 16,97 | 18,18 | 6,13% | 157.594,00 |
| 05.05.2026 | 16,98 | 17,55 | 16,87 | 17,13 | 2,51% | 48.215,00 |
| 04.05.2026 | 17,70 | 18,14 | 16,47 | 16,71 | -9,58% | 37.229,00 |
| 30.04.2026 | 16,73 | 18,54 | 16,59 | 18,48 | 9,51% | 36.467,00 |
| 29.04.2026 | 17,85 | 18,31 | 16,33 | 16,88 | -4,85% | 36.015,00 |
| 28.04.2026 | 18,13 | 18,23 | 16,97 | 17,74 | -3,22% | 33.988,00 |
| 27.04.2026 | 18,52 | 18,54 | 17,47 | 18,33 | -2,07% | 69.861,00 |
| 24.04.2026 | 18,73 | 19,23 | 18,43 | 18,71 | -0,96% | 19.574,00 |
| 23.04.2026 | 19,63 | 20,40 | 18,15 | 18,90 | -4,99% | 49.391,00 |
| 22.04.2026 | 18,97 | 20,26 | 18,96 | 19,89 | 6,31% | 75.033,00 |
| 21.04.2026 | 19,85 | 20,14 | 18,44 | 18,71 | -5,35% | 36.247,00 |
| 20.04.2026 | 19,39 | 20,30 | 18,18 | 19,77 | -0,62% | 30.582,00 |
| 17.04.2026 | 18,96 | 20,63 | 18,77 | 19,89 | 3,01% | 43.264,00 |
| 16.04.2026 | 17,87 | 19,80 | 16,78 | 19,31 | 8,47% | 47.868,00 |
| 15.04.2026 | 18,28 | 19,08 | 17,29 | 17,80 | -3,25% | 47.907,00 |
| 14.04.2026 | 17,24 | 18,41 | 17,21 | 18,40 | 4,89% | 90.616,00 |
| 13.04.2026 | 14,87 | 17,58 | 14,77 | 17,54 | 15,41% | 42.930,00 |
| 10.04.2026 | 15,06 | 15,66 | 14,95 | 15,20 | 1,20% | 36.313,00 |
| 09.04.2026 | 14,96 | 15,35 | 14,64 | 15,02 | -0,60% | 94.836,00 |
| 08.04.2026 | 14,68 | 15,11 | 14,14 | 15,11 | 9,60% | 282.871,00 |
| 07.04.2026 | 14,46 | 14,51 | 13,40 | 13,79 | 3,57% | 36.949,00 |
| 02.04.2026 | 12,35 | 13,52 | 12,17 | 13,31 | 2,62% | 56.733,00 |
| 01.04.2026 | 13,06 | 13,34 | 12,54 | 12,97 | 3,35% | 68.415,00 |
| 31.03.2026 | 11,90 | 12,67 | 10,88 | 12,55 | 4,50% | 77.196,00 |
| 30.03.2026 | 12,96 | 13,35 | 11,82 | 12,01 | -6,25% | 45.334,00 |
| 27.03.2026 | 12,96 | 13,35 | 12,33 | 12,81 | 0,16% | 68.996,00 |
| 26.03.2026 | 13,58 | 13,99 | 12,46 | 12,79 | -8,64% | 104.174,00 |
| 25.03.2026 | 13,34 | 14,27 | 12,85 | 14,00 | 8,44% | 28.639,00 |
| 24.03.2026 | 14,53 | 14,73 | 12,64 | 12,91 | -11,82% | 47.615,00 |
| 23.03.2026 | 13,24 | 15,06 | 12,76 | 14,64 | 3,90% | 92.125,00 |
| 20.03.2026 | 15,02 | 15,65 | 13,78 | 14,09 | -5,37% | 35.180,00 |
| 19.03.2026 | 13,70 | 14,98 | 12,21 | 14,89 | -1,39% | 220.716,00 |
| 18.03.2026 | 16,10 | 16,44 | 15,10 | 15,10 | -4,37% | 61.325,00 |
| 17.03.2026 | 16,72 | 16,84 | 15,06 | 15,79 | -6,90% | 212.486,00 |
| 16.03.2026 | 17,62 | 18,67 | 16,51 | 16,96 | -1,51% | 63.876,00 |
| 13.03.2026 | 18,06 | 18,13 | 16,59 | 17,22 | -5,23% | 59.849,00 |
| 12.03.2026 | 19,11 | 19,45 | 17,88 | 18,17 | -8,88% | 79.814,00 |
| 11.03.2026 | 18,59 | 19,94 | 17,82 | 19,94 | 8,37% | 56.081,00 |
| 10.03.2026 | 16,94 | 18,99 | 16,87 | 18,40 | 9,13% | 69.638,00 |
| 09.03.2026 | 15,74 | 17,02 | 15,28 | 16,86 | 4,53% | 45.256,00 |
| 06.03.2026 | 16,92 | 16,98 | 15,72 | 16,13 | -3,06% | 73.434,00 |
| 05.03.2026 | 17,10 | 17,73 | 15,62 | 16,64 | -0,95% | 48.871,00 |
| 04.03.2026 | 16,49 | 16,98 | 15,61 | 16,80 | 0,90% | 27.165,00 |
| 03.03.2026 | 17,02 | 17,36 | 14,59 | 16,65 | -5,72% | 109.143,00 |
| 02.03.2026 | 16,24 | 17,87 | 15,79 | 17,66 | 13,64% | 92.093,00 |
| 27.02.2026 | 15,44 | 15,66 | 14,90 | 15,54 | 4,16% | 75.322,00 |