14,940$
7,25%
Echtzeit-Aktienkurs Almonty Industries Inc.
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 14,25 | 15,00 | 14,17 | 14,93 | 7,18% | 495.627,00 |
| 20.07.2026 | 14,00 | 14,35 | 13,67 | 13,93 | 1,16% | 4.086.994,00 |
| 17.07.2026 | 12,80 | 14,12 | 12,45 | 13,77 | 4,52% | 6.069.103,00 |
| 16.07.2026 | 13,59 | 13,77 | 13,01 | 13,18 | -5,96% | 9.822.722,00 |
| 15.07.2026 | 15,76 | 16,03 | 13,75 | 14,01 | -11,27% | 5.671.057,00 |
| 14.07.2026 | 15,90 | 16,13 | 15,61 | 15,79 | 5,16% | 5.017.459,00 |
| 13.07.2026 | 16,08 | 16,26 | 14,68 | 15,02 | -9,60% | 6.252.425,00 |
| 10.07.2026 | 15,01 | 16,81 | 14,90 | 16,61 | 12,99% | 8.853.973,00 |
| 09.07.2026 | 15,40 | 15,48 | 14,63 | 14,70 | -1,67% | 4.885.682,00 |
| 08.07.2026 | 14,71 | 15,17 | 14,30 | 14,95 | -1,64% | 6.083.500,00 |
| 07.07.2026 | 15,75 | 15,82 | 14,74 | 15,20 | -6,23% | 8.834.811,00 |
| 06.07.2026 | 16,01 | 16,88 | 15,76 | 16,21 | 3,18% | 7.865.874,00 |
| 02.07.2026 | 16,43 | 17,40 | 15,30 | 15,71 | -1,50% | 4.759.479,00 |
| 01.07.2026 | 16,76 | 17,01 | 15,91 | 15,95 | -3,68% | 4.125.747,00 |
| 30.06.2026 | 16,32 | 16,86 | 16,05 | 16,56 | 2,60% | 4.771.350,00 |
| 29.06.2026 | 16,27 | 16,37 | 15,66 | 16,14 | -0,86% | 3.155.314,00 |
| 26.06.2026 | 16,09 | 16,72 | 15,86 | 16,28 | -1,03% | 18.932.573,00 |
| 25.06.2026 | 16,79 | 17,07 | 15,99 | 16,45 | -0,06% | 3.806.325,00 |
| 24.06.2026 | 17,47 | 17,74 | 16,34 | 16,46 | -9,51% | 4.447.557,00 |
| 23.06.2026 | 17,50 | 18,81 | 17,10 | 18,19 | -2,52% | 3.302.906,00 |
| 22.06.2026 | 19,12 | 19,64 | 18,65 | 18,66 | -0,80% | 3.466.223,00 |
| 18.06.2026 | 18,66 | 18,96 | 17,82 | 18,81 | 2,90% | 7.947.255,00 |
| 17.06.2026 | 18,51 | 19,17 | 18,21 | 18,28 | -1,56% | 4.183.557,00 |
| 16.06.2026 | 18,10 | 18,79 | 17,67 | 18,57 | 3,40% | 5.070.089,00 |
| 15.06.2026 | 18,44 | 18,91 | 17,00 | 17,96 | 1,58% | 5.492.041,00 |
| 12.06.2026 | 17,36 | 17,91 | 16,88 | 17,68 | 3,57% | 5.839.518,00 |
| 11.06.2026 | 15,48 | 17,12 | 15,48 | 17,07 | 11,57% | 8.048.016,00 |
| 10.06.2026 | 15,60 | 16,00 | 15,11 | 15,30 | -4,20% | 4.754.958,00 |
| 09.06.2026 | 16,50 | 16,89 | 14,70 | 15,97 | -2,92% | 7.486.330,00 |
| 08.06.2026 | 17,36 | 17,48 | 16,09 | 16,45 | 0,86% | 4.660.018,00 |
| 05.06.2026 | 17,77 | 18,00 | 16,29 | 16,31 | -21,13% | 18.645.871,00 |
| 04.06.2026 | 19,56 | 21,24 | 19,38 | 20,68 | 3,61% | 3.133.347,00 |
| 03.06.2026 | 20,39 | 21,00 | 19,82 | 19,96 | -3,34% | 2.196.716,00 |
| 02.06.2026 | 19,22 | 21,00 | 18,60 | 20,65 | 8,40% | 5.626.682,00 |
| 01.06.2026 | 19,01 | 19,99 | 18,95 | 19,05 | -3,10% | 3.277.187,00 |
| 29.05.2026 | 20,71 | 20,95 | 19,52 | 19,66 | -5,02% | 4.548.368,00 |
| 28.05.2026 | 20,33 | 20,85 | 19,67 | 20,70 | 1,82% | 4.345.342,00 |
| 27.05.2026 | 19,27 | 20,69 | 18,93 | 20,33 | 2,83% | 4.644.679,00 |
| 26.05.2026 | 19,29 | 19,86 | 18,96 | 19,77 | 5,95% | 4.063.251,00 |
| 22.05.2026 | 18,95 | 19,09 | 18,10 | 18,66 | -0,69% | 2.871.925,00 |
| 21.05.2026 | 17,60 | 18,84 | 17,49 | 18,79 | 6,52% | 2.681.520,00 |
| 20.05.2026 | 17,92 | 18,69 | 17,38 | 17,64 | 2,44% | 4.674.894,00 |
| 19.05.2026 | 17,10 | 17,29 | 16,18 | 17,22 | -0,46% | 3.786.380,00 |
| 18.05.2026 | 18,16 | 18,25 | 17,10 | 17,30 | -0,86% | 3.627.034,00 |
| 15.05.2026 | 17,76 | 17,98 | 17,28 | 17,45 | -4,88% | 3.551.168,00 |
| 14.05.2026 | 19,61 | 19,64 | 17,91 | 18,35 | -6,07% | 6.202.839,00 |
| 13.05.2026 | 21,67 | 22,30 | 19,46 | 19,53 | -11,71% | 5.516.742,00 |
| 12.05.2026 | 20,61 | 22,18 | 19,73 | 22,12 | 5,74% | 5.014.021,00 |
| 11.05.2026 | 20,08 | 21,40 | 19,92 | 20,92 | 6,30% | 5.778.918,00 |
| 08.05.2026 | 20,32 | 20,37 | 18,88 | 19,68 | -0,71% | 4.940.441,00 |
| 07.05.2026 | 21,04 | 21,36 | 19,55 | 19,82 | -7,21% | 4.862.369,00 |
| 06.05.2026 | 20,69 | 21,55 | 20,14 | 21,36 | 6,64% | 4.800.685,00 |
| 05.05.2026 | 20,05 | 20,54 | 19,73 | 20,03 | 2,51% | 3.044.174,00 |
| 04.05.2026 | 21,00 | 21,10 | 19,26 | 19,54 | -5,15% | 4.698.826,00 |
| 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 |