16,865€
-5,49%
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 | 16,87 | -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 |
| 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 |