16,290€
-1,84%
Echtzeit-Aktienkurs Almonty Industries Inc.
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,43 | 16,65 | 16,19 | 16,26 | -1,13% | 20.960,00 |
| 08.09.2026 | 15,14 | 16,72 | 15,06 | 16,44 | 8,75% | 39.193,00 |
| 07.09.2026 | 15,13 | 15,21 | 15,01 | 15,12 | -0,09% | 1.939,00 |
| 04.09.2026 | 15,30 | 15,42 | 14,69 | 15,13 | -1,43% | 21.042,00 |
| 03.09.2026 | 15,28 | 15,52 | 14,68 | 15,35 | 0,51% | 73.350,00 |
| 02.09.2026 | 15,09 | 15,53 | 14,35 | 15,28 | 0,34% | 27.650,00 |
| 01.09.2026 | 15,38 | 15,60 | 14,54 | 15,22 | -0,67% | 29.436,00 |
| 31.08.2026 | 15,52 | 15,84 | 15,03 | 15,33 | -1,64% | 27.450,00 |
| 28.08.2026 | 16,15 | 16,28 | 15,44 | 15,58 | -3,76% | 42.548,00 |
| 27.08.2026 | 15,52 | 16,34 | 15,28 | 16,19 | 3,55% | 24.505,00 |
| 26.08.2026 | 16,07 | 16,16 | 15,57 | 15,63 | -3,48% | 14.280,00 |
| 25.08.2026 | 15,59 | 16,24 | 15,30 | 16,20 | 3,30% | 27.737,00 |
| 24.08.2026 | 16,12 | 16,27 | 15,38 | 15,68 | -1,09% | 36.225,00 |
| 21.08.2026 | 14,91 | 16,31 | 14,78 | 15,85 | 4,67% | 22.005,00 |
| 20.08.2026 | 13,85 | 15,20 | 13,52 | 15,15 | 9,11% | 48.299,00 |
| 19.08.2026 | 13,40 | 13,95 | 13,31 | 13,88 | 3,01% | 34.758,00 |
| 18.08.2026 | 13,96 | 13,96 | 13,18 | 13,48 | -4,60% | 205.843,00 |
| 17.08.2026 | 13,52 | 14,47 | 13,42 | 14,13 | 8,25% | 59.046,00 |
| 14.08.2026 | 12,06 | 13,37 | 12,04 | 13,05 | 8,55% | 30.744,00 |
| 13.08.2026 | 12,52 | 12,54 | 11,87 | 12,02 | -3,84% | 24.508,00 |
| 12.08.2026 | 11,85 | 12,70 | 11,35 | 12,50 | 8,60% | 45.390,00 |
| 11.08.2026 | 11,94 | 12,10 | 10,96 | 11,51 | -2,85% | 28.118,00 |
| 10.08.2026 | 12,38 | 12,77 | 11,84 | 11,85 | -3,48% | 35.529,00 |
| 07.08.2026 | 11,89 | 12,29 | 11,32 | 12,28 | 5,38% | 88.236,00 |
| 06.08.2026 | 11,65 | 12,16 | 11,58 | 11,65 | 0,83% | 98.810,00 |
| 05.08.2026 | 11,88 | 12,27 | 11,54 | 11,55 | 0,34% | 34.778,00 |
| 04.08.2026 | 10,87 | 11,75 | 10,87 | 11,51 | 4,52% | 17.600,00 |
| 03.08.2026 | 10,07 | 11,09 | 9,44 | 11,02 | 14,47% | 37.493,00 |
| 31.07.2026 | 10,20 | 11,09 | 9,60 | 9,62 | -4,94% | 39.126,00 |
| 30.07.2026 | 9,30 | 10,25 | 8,93 | 10,12 | 5,62% | 78.268,00 |
| 29.07.2026 | 10,72 | 10,76 | 9,45 | 9,58 | -10,46% | 97.343,00 |
| 28.07.2026 | 11,71 | 12,35 | 10,12 | 10,70 | -8,83% | 57.418,00 |
| 27.07.2026 | 12,15 | 12,33 | 11,00 | 11,74 | -0,03% | 22.290,00 |
| 24.07.2026 | 12,43 | 12,68 | 11,60 | 11,74 | -5,74% | 49.099,00 |
| 23.07.2026 | 12,70 | 12,94 | 12,10 | 12,46 | -0,60% | 24.630,00 |
| 22.07.2026 | 13,18 | 13,40 | 12,45 | 12,53 | -4,71% | 20.715,00 |
| 21.07.2026 | 12,30 | 13,28 | 12,30 | 13,15 | 7,72% | 13.500,00 |
| 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 |