20,690$
-4,57%
Echtzeit-Aktienkurs Almonty Industries Inc.
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 21,64 | 21,65 | 20,23 | 20,60 | -4,98% | 3.480.795,00 |
| 30.04.2026 | 20,08 | 21,77 | 19,86 | 21,68 | 9,66% | 4.276.749,00 |
| 29.04.2026 | 20,40 | 20,47 | 19,08 | 19,77 | -4,81% | 4.458.028,00 |
| 28.04.2026 | 20,98 | 21,36 | 19,83 | 20,77 | -3,35% | 3.682.766,00 |
| 27.04.2026 | 21,53 | 21,75 | 20,49 | 21,49 | -1,96% | 4.273.502,00 |
| 24.04.2026 | 22,44 | 22,49 | 21,57 | 21,92 | -0,72% | 2.287.801,00 |
| 23.04.2026 | 23,06 | 23,87 | 21,19 | 22,08 | -5,36% | 5.017.835,00 |
| 22.04.2026 | 22,64 | 23,75 | 22,48 | 23,33 | 6,34% | 4.348.108,00 |
| 21.04.2026 | 23,34 | 23,75 | 21,64 | 21,94 | -6,12% | 5.441.429,00 |
| 20.04.2026 | 23,04 | 23,96 | 22,80 | 23,37 | -0,21% | 5.141.849,00 |
| 17.04.2026 | 22,82 | 24,41 | 22,70 | 23,42 | 2,85% | 6.921.411,00 |
| 16.04.2026 | 20,58 | 23,35 | 20,00 | 22,77 | 8,43% | 9.872.814,00 |
| 15.04.2026 | 21,52 | 22,54 | 20,36 | 21,00 | -3,67% | 7.728.818,00 |
| 14.04.2026 | 20,70 | 21,83 | 20,23 | 21,80 | 5,72% | 5.691.500,00 |
| 13.04.2026 | 17,56 | 20,69 | 17,40 | 20,62 | 15,32% | 7.394.668,00 |
| 10.04.2026 | 17,80 | 18,35 | 17,53 | 17,88 | 1,42% | 2.586.540,00 |
| 09.04.2026 | 17,27 | 18,01 | 17,08 | 17,63 | 0,00% | 3.461.627,00 |
| 08.04.2026 | 17,25 | 17,71 | 16,52 | 17,63 | 10,26% | 5.922.981,00 |
| 07.04.2026 | 16,63 | 16,73 | 15,46 | 15,99 | -3,85% | 4.462.215,00 |
| 06.04.2026 | 15,62 | 16,96 | 15,44 | 16,63 | 8,27% | 6.616.308,00 |
| 02.04.2026 | 14,23 | 15,64 | 14,00 | 15,36 | 2,26% | 4.146.014,00 |
| 01.04.2026 | 15,05 | 15,44 | 14,54 | 15,02 | 3,73% | 3.574.865,00 |
| 31.03.2026 | 13,56 | 14,64 | 13,52 | 14,48 | 5,16% | 5.758.412,00 |
| 30.03.2026 | 15,05 | 15,33 | 13,52 | 13,77 | -7,65% | 4.538.092,00 |
| 27.03.2026 | 14,51 | 15,40 | 14,40 | 14,91 | 1,57% | 5.609.157,00 |
| 26.03.2026 | 15,65 | 15,66 | 14,34 | 14,68 | -10,16% | 8.063.736,00 |
| 25.03.2026 | 14,99 | 16,38 | 14,92 | 16,34 | 10,97% | 8.230.620,00 |
| 24.03.2026 | 16,19 | 16,25 | 14,62 | 14,73 | -13,02% | 12.756.316,00 |
| 23.03.2026 | 16,33 | 17,52 | 15,82 | 16,93 | 4,51% | 8.763.560,00 |
| 20.03.2026 | 17,76 | 18,10 | 15,91 | 16,20 | -5,70% | 8.276.041,00 |
| 19.03.2026 | 15,57 | 17,39 | 15,21 | 17,18 | -3,37% | 8.909.511,00 |
| 18.03.2026 | 18,16 | 18,39 | 17,41 | 17,78 | -2,09% | 4.815.649,00 |
| 17.03.2026 | 18,31 | 18,85 | 17,15 | 18,16 | -5,86% | 7.959.444,00 |
| 16.03.2026 | 20,70 | 21,50 | 19,00 | 19,29 | -1,96% | 8.453.831,00 |
| 13.03.2026 | 20,62 | 20,77 | 18,95 | 19,68 | -6,58% | 6.055.421,00 |
| 12.03.2026 | 21,91 | 21,95 | 20,36 | 21,06 | -5,48% | 4.885.872,00 |
| 11.03.2026 | 20,81 | 22,55 | 20,60 | 22,28 | 4,65% | 5.144.913,00 |
| 10.03.2026 | 19,94 | 22,15 | 19,89 | 21,29 | 8,07% | 7.909.573,00 |
| 09.03.2026 | 18,00 | 19,75 | 17,68 | 19,70 | 5,24% | 4.422.839,00 |
| 06.03.2026 | 18,80 | 19,65 | 18,14 | 18,72 | -3,01% | 5.109.234,00 |
| 05.03.2026 | 20,02 | 20,63 | 18,03 | 19,30 | -1,28% | 6.278.836,00 |
| 04.03.2026 | 19,47 | 19,80 | 18,83 | 19,55 | 1,03% | 3.344.849,00 |
| 03.03.2026 | 17,94 | 19,75 | 16,86 | 19,35 | -6,61% | 9.744.176,00 |
| 02.03.2026 | 19,20 | 20,88 | 19,14 | 20,72 | 12,67% | 8.806.183,00 |
| 27.02.2026 | 17,73 | 18,51 | 17,60 | 18,39 | 3,08% | 5.716.407,00 |
| 26.02.2026 | 16,85 | 17,84 | 16,71 | 17,84 | 6,83% | 3.581.842,00 |
| 25.02.2026 | 17,00 | 17,31 | 16,48 | 16,70 | 0,72% | 3.065.488,00 |
| 24.02.2026 | 15,45 | 17,12 | 15,33 | 16,58 | 7,18% | 6.116.123,00 |
| 23.02.2026 | 14,70 | 15,48 | 14,44 | 15,47 | 4,95% | 2.601.524,00 |
| 20.02.2026 | 14,49 | 15,22 | 14,30 | 14,74 | 1,10% | 2.082.791,00 |
| 19.02.2026 | 14,27 | 14,63 | 13,80 | 14,58 | 0,48% | 1.994.910,00 |
| 18.02.2026 | 13,31 | 14,63 | 13,17 | 14,51 | 7,24% | 3.193.489,00 |
| 17.02.2026 | 13,77 | 13,81 | 12,80 | 13,53 | -2,24% | 2.901.355,00 |
| 13.02.2026 | 12,87 | 14,09 | 12,56 | 13,84 | 8,38% | 2.819.336,00 |
| 12.02.2026 | 13,82 | 13,82 | 12,30 | 12,77 | -9,94% | 6.053.084,00 |
| 11.02.2026 | 14,65 | 14,88 | 13,21 | 14,18 | 0,14% | 4.478.953,00 |
| 10.02.2026 | 14,85 | 14,85 | 14,15 | 14,16 | -4,52% | 3.086.465,00 |
| 09.02.2026 | 14,21 | 14,92 | 13,93 | 14,83 | 5,18% | 3.686.256,00 |
| 06.02.2026 | 13,20 | 14,14 | 13,20 | 14,10 | 11,02% | 4.326.901,00 |
| 05.02.2026 | 12,81 | 13,84 | 12,68 | 12,70 | -4,94% | 5.910.386,00 |
| 04.02.2026 | 13,10 | 13,82 | 12,61 | 13,36 | -0,22% | 6.136.747,00 |
| 03.02.2026 | 11,83 | 13,60 | 11,73 | 13,39 | 17,97% | 7.913.041,00 |
| 02.02.2026 | 11,43 | 12,38 | 11,05 | 11,35 | 0,53% | 3.838.967,00 |
| 30.01.2026 | 10,92 | 11,76 | 10,84 | 11,29 | -1,31% | 5.675.566,00 |
| 29.01.2026 | 11,90 | 11,95 | 10,93 | 11,44 | -5,53% | 7.115.047,00 |
| 28.01.2026 | 11,34 | 12,18 | 11,29 | 12,11 | 9,10% | 7.081.227,00 |
| 27.01.2026 | 11,62 | 11,65 | 10,56 | 11,10 | -4,15% | 6.001.982,00 |
| 26.01.2026 | 11,85 | 12,98 | 11,54 | 11,58 | 4,14% | 11.536.177,00 |
| 23.01.2026 | 10,68 | 11,24 | 10,62 | 11,12 | 6,21% | 6.771.619,00 |
| 22.01.2026 | 10,20 | 10,71 | 10,01 | 10,47 | 3,25% | 5.070.647,00 |
| 21.01.2026 | 9,69 | 10,29 | 9,54 | 10,14 | 7,42% | 13.022.617,00 |
| 20.01.2026 | 8,30 | 9,46 | 8,28 | 9,44 | 8,88% | 7.564.818,00 |
| 16.01.2026 | 8,81 | 9,03 | 8,60 | 8,67 | -3,67% | 2.291.850,00 |
| 15.01.2026 | 8,90 | 9,08 | 8,54 | 9,00 | -0,33% | 3.148.704,00 |
| 14.01.2026 | 8,97 | 9,13 | 8,63 | 9,03 | -0,66% | 3.105.719,00 |
| 13.01.2026 | 9,24 | 9,30 | 9,06 | 9,09 | 0,00% | 2.629.977,00 |
| 12.01.2026 | 8,89 | 9,10 | 8,71 | 9,09 | 5,33% | 2.547.206,00 |
| 09.01.2026 | 9,31 | 9,37 | 8,38 | 8,63 | -7,30% | 3.692.292,00 |
| 08.01.2026 | 9,66 | 9,66 | 9,25 | 9,31 | -2,10% | 1.390.822,00 |
| 07.01.2026 | 9,51 | 9,62 | 9,19 | 9,51 | -2,36% | 2.157.167,00 |
| 06.01.2026 | 9,60 | 9,97 | 9,52 | 9,74 | 1,35% | 2.303.733,00 |
| 05.01.2026 | 8,90 | 9,64 | 8,77 | 9,61 | 9,20% | 6.660.964,00 |
| 02.01.2026 | 8,78 | 8,93 | 8,56 | 8,80 | -0,11% | 1.357.780,00 |
| 31.12.2025 | 8,82 | 8,91 | 8,73 | 8,81 | -0,90% | 1.187.291,00 |
| 30.12.2025 | 9,31 | 9,35 | 8,88 | 8,89 | -4,00% | 1.760.320,00 |
| 29.12.2025 | 9,21 | 9,50 | 9,00 | 9,26 | -2,22% | 1.831.661,00 |
| 26.12.2025 | 9,58 | 9,58 | 9,21 | 9,47 | 0,32% | 1.025.938,00 |
| 24.12.2025 | 8,95 | 9,52 | 8,85 | 9,44 | 6,79% | 1.745.739,00 |
| 23.12.2025 | 8,71 | 8,85 | 8,57 | 8,84 | 0,00% | 1.582.437,00 |
| 22.12.2025 | 8,62 | 8,97 | 8,58 | 8,84 | 4,49% | 2.136.766,00 |
| 19.12.2025 | 8,48 | 8,99 | 8,23 | 8,46 | 1,32% | 4.015.782,00 |
| 18.12.2025 | 7,96 | 8,63 | 7,90 | 8,35 | 6,64% | 4.887.736,00 |
| 17.12.2025 | 8,09 | 8,55 | 7,80 | 7,83 | -1,88% | 4.387.744,00 |
| 16.12.2025 | 7,26 | 8,00 | 7,26 | 7,98 | 9,17% | 4.498.485,00 |
| 15.12.2025 | 6,93 | 7,48 | 6,93 | 7,31 | 8,14% | 3.974.625,00 |
| 12.12.2025 | 6,90 | 6,99 | 6,64 | 6,76 | 0,60% | 1.353.972,00 |
| 11.12.2025 | 6,78 | 6,86 | 6,40 | 6,72 | -1,18% | 2.712.206,00 |
| 10.12.2025 | 7,03 | 7,06 | 6,58 | 6,80 | -4,09% | 3.906.500,00 |
| 09.12.2025 | 6,84 | 7,15 | 6,60 | 7,09 | -10,25% | 10.817.550,00 |
| 08.12.2025 | 7,46 | 8,17 | 7,44 | 7,90 | 9,12% | 3.002.534,00 |