19,000$
3,32%
Echtzeit-Aktienkurs Almonty Industries Inc.
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,73 | 18,51 | 17,60 | 18,39 | 3,08% | 1.437.210,00 |
| 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 |