0,832€
-1,65%
Echtzeit-Aktienkurs Steppe Gold Ltd.
Bid:
Ask:
Aktienkurse zur Steppe Gold Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 0,78 | 0,85 | 0,78 | 0,85 | 9,73% | - |
| 30.03.2026 | 0,77 | 0,80 | 0,77 | 0,77 | 1,98% | - |
| 27.03.2026 | 0,76 | 0,76 | 0,76 | 0,76 | -3,08% | 500,00 |
| 26.03.2026 | 0,78 | 0,78 | 0,78 | 0,78 | -2,50% | 1.000,00 |
| 25.03.2026 | 0,75 | 0,84 | 0,75 | 0,80 | 5,26% | 45.979,00 |
| 24.03.2026 | 0,75 | 0,76 | 0,74 | 0,76 | 2,70% | 6.600,00 |
| 23.03.2026 | 0,70 | 0,74 | 0,65 | 0,74 | 3,93% | 26.468,00 |
| 20.03.2026 | 0,71 | 0,71 | 0,71 | 0,71 | -3,52% | 499,00 |
| 19.03.2026 | 0,83 | 0,83 | 0,70 | 0,74 | -10,87% | 47.781,00 |
| 18.03.2026 | 0,88 | 0,88 | 0,80 | 0,83 | -9,01% | 10.200,00 |
| 17.03.2026 | 0,91 | 0,91 | 0,91 | 0,91 | 6,56% | 500,00 |
| 16.03.2026 | 0,87 | 0,87 | 0,85 | 0,85 | -5,11% | 17.000,00 |
| 13.03.2026 | 0,95 | 0,95 | 0,90 | 0,90 | -5,66% | 4.794,00 |
| 12.03.2026 | 0,99 | 1,00 | 0,95 | 0,95 | -5,54% | 4.000,00 |
| 11.03.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,46% | 500,00 |
| 10.03.2026 | 0,99 | 1,03 | 0,99 | 1,03 | 6,77% | 6.530,00 |
| 09.03.2026 | 0,91 | 0,96 | 0,91 | 0,96 | -4,00% | 13.014,00 |
| 06.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 3,31% | 3.000,00 |
| 05.03.2026 | 1,06 | 1,06 | 0,96 | 0,97 | -8,25% | 4.757,00 |
| 04.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,48% | 1.893,00 |
| 03.03.2026 | 1,05 | 1,09 | 1,05 | 1,05 | -5,41% | 21.850,00 |
| 02.03.2026 | 1,18 | 1,18 | 1,09 | 1,11 | 0,91% | 49.586,00 |
| 27.02.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -1,35% | 3.763,00 |
| 26.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,45% | - |
| 25.02.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 0,00% | 12.597,00 |
| 24.02.2026 | 1,10 | 1,17 | 1,10 | 1,12 | -13,18% | 21.100,00 |
| 23.02.2026 | 1,30 | 1,30 | 1,27 | 1,29 | 0,00% | 8.000,00 |
| 20.02.2026 | 1,24 | 1,29 | 1,19 | 1,29 | 6,61% | 6.956,00 |
| 19.02.2026 | 1,20 | 1,24 | 1,19 | 1,21 | 2,54% | - |
| 18.02.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,42% | 10.500,00 |
| 17.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -6,32% | 100,00 |
| 16.02.2026 | 1,28 | 1,28 | 1,27 | 1,27 | 4,12% | 2.263,00 |
| 13.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,19% | 1.500,00 |
| 12.02.2026 | 1,33 | 1,33 | 1,26 | 1,26 | -0,79% | 830,00 |
| 11.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -5,24% | 1.125,00 |
| 10.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 10,79% | 1.125,00 |
| 09.02.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 4,33% | 2.000,00 |
| 06.02.2026 | 1,16 | 1,16 | 1,13 | 1,16 | 3,13% | 6.150,00 |
| 05.02.2026 | 1,24 | 1,24 | 1,12 | 1,12 | -7,82% | 11.583,00 |
| 04.02.2026 | 1,31 | 1,32 | 1,22 | 1,22 | -7,60% | 4.398,00 |
| 03.02.2026 | 1,25 | 1,32 | 1,25 | 1,32 | 6,91% | 7.415,00 |
| 02.02.2026 | 1,24 | 1,24 | 1,05 | 1,23 | -2,38% | 74.770,00 |
| 30.01.2026 | 1,39 | 1,39 | 1,20 | 1,26 | -8,70% | 58.756,00 |
| 29.01.2026 | 1,48 | 1,48 | 1,38 | 1,38 | -7,38% | 17.070,00 |
| 28.01.2026 | 1,48 | 1,49 | 1,45 | 1,49 | 5,67% | 6.965,00 |
| 27.01.2026 | 1,38 | 1,42 | 1,37 | 1,41 | 0,71% | 12.159,00 |
| 26.01.2026 | 1,44 | 1,50 | 1,38 | 1,40 | 0,36% | 81.051,00 |
| 23.01.2026 | 1,34 | 1,40 | 1,31 | 1,40 | 9,84% | 24.241,00 |
| 22.01.2026 | 1,28 | 1,31 | 1,27 | 1,27 | 3,25% | 24.254,00 |
| 21.01.2026 | 1,26 | 1,28 | 1,23 | 1,23 | -1,99% | 12.000,00 |
| 20.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,03% | 100,00 |
| 19.01.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 2,50% | 5.999,00 |
| 16.01.2026 | 1,18 | 1,20 | 1,17 | 1,20 | -4,76% | 65.375,00 |
| 15.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,95% | 500,00 |
| 14.01.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 1,98% | 5.323,00 |
| 13.01.2026 | 1,25 | 1,28 | 1,25 | 1,26 | 2,44% | 30.617,00 |
| 12.01.2026 | 1,25 | 1,25 | 1,22 | 1,23 | 3,36% | 6.630,00 |
| 09.01.2026 | 1,22 | 1,22 | 1,19 | 1,19 | 2,15% | 2.064,00 |
| 08.01.2026 | 1,22 | 1,23 | 1,17 | 1,17 | -2,92% | 8.663,00 |
| 07.01.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -6,61% | 3.670,00 |
| 06.01.2026 | 1,22 | 1,29 | 1,22 | 1,29 | 6,64% | 800,00 |
| 05.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 4,33% | 1.680,00 |
| 02.01.2026 | 1,19 | 1,20 | 1,16 | 1,16 | 0,00% | 15.800,00 |
| 30.12.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -2,12% | 3.940,00 |
| 29.12.2025 | 1,27 | 1,27 | 1,14 | 1,18 | -6,35% | 63.287,00 |
| 23.12.2025 | 1,24 | 1,27 | 1,21 | 1,26 | 3,28% | 8.644,00 |
| 22.12.2025 | 1,20 | 1,27 | 1,17 | 1,22 | 6,09% | 14.190,00 |
| 19.12.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -0,86% | 4.453,00 |
| 18.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | 800,00 |
| 17.12.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 3,60% | 10.494,00 |
| 16.12.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -6,72% | 18.431,00 |
| 15.12.2025 | 1,20 | 1,25 | 1,10 | 1,19 | 4,39% | 44.377,00 |
| 12.12.2025 | 1,18 | 1,19 | 1,11 | 1,14 | -4,60% | 50.348,00 |
| 11.12.2025 | 1,15 | 1,20 | 1,14 | 1,20 | 4,37% | 6.136,00 |
| 10.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,97% | 1.000,00 |
| 09.12.2025 | 1,20 | 1,20 | 1,18 | 1,18 | 9,26% | 2.000,00 |
| 08.12.2025 | 1,11 | 1,13 | 1,08 | 1,08 | -0,92% | 11.129,00 |
| 05.12.2025 | 1,10 | 1,13 | 1,09 | 1,09 | -4,39% | 1.200,00 |
| 04.12.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 2,24% | 6.000,00 |
| 03.12.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 2,29% | 1.880,00 |
| 02.12.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -6,44% | 2.000,00 |
| 01.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,69% | 2.000,00 |
| 28.11.2025 | 1,12 | 1,19 | 1,12 | 1,19 | 5,10% | 7.666,00 |
| 27.11.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 0,67% | - |
| 26.11.2025 | 1,07 | 1,20 | 1,07 | 1,12 | 1,82% | 40.150,00 |
| 25.11.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 7,84% | 8.650,00 |
| 24.11.2025 | 0,98 | 1,02 | 0,98 | 1,02 | 3,03% | 2.650,00 |
| 21.11.2025 | 0,99 | 0,99 | 0,97 | 0,99 | 1,02% | 31.934,00 |
| 20.11.2025 | 1,04 | 1,04 | 0,98 | 0,98 | -10,50% | 21.455,00 |
| 19.11.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 2,34% | 2.400,00 |
| 18.11.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -3,60% | 16.566,00 |
| 17.11.2025 | 1,16 | 1,16 | 1,09 | 1,11 | -7,50% | 187.320,00 |
| 14.11.2025 | 1,38 | 1,41 | 1,15 | 1,20 | -15,49% | 89.776,00 |
| 13.11.2025 | 1,46 | 1,46 | 1,41 | 1,42 | -5,02% | 11.896,00 |
| 12.11.2025 | 1,40 | 1,50 | 1,40 | 1,50 | 5,65% | 1.250,00 |
| 11.11.2025 | 1,43 | 1,43 | 1,37 | 1,42 | 6,79% | 14.788,00 |
| 10.11.2025 | 1,35 | 1,38 | 1,33 | 1,33 | 3,11% | 15.200,00 |
| 07.11.2025 | 1,22 | 1,29 | 1,22 | 1,29 | -1,15% | 2.100,00 |
| 06.11.2025 | 1,34 | 1,34 | 1,30 | 1,30 | 9,24% | 5.840,00 |
| 05.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -5,56% | 3.000,00 |