49,200€
2,07%
Echtzeit-Aktienkurs Sayona Mining Ltd.
Bid:
Ask:
Aktienkurse zur Sayona Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,60 | 50,05 | 48,80 | 49,00 | 1,03% | 4.960,00 |
| 08.09.2026 | 48,30 | 49,25 | 47,90 | 48,50 | 1,25% | - |
| 07.09.2026 | 49,00 | 49,00 | 47,40 | 47,90 | -2,84% | 17.190,00 |
| 04.09.2026 | 48,80 | 49,50 | 48,20 | 49,30 | 0,20% | - |
| 03.09.2026 | 49,20 | 50,15 | 47,60 | 49,20 | -4,93% | 4.868,00 |
| 02.09.2026 | 51,00 | 52,50 | 50,40 | 51,75 | -0,96% | - |
| 01.09.2026 | 52,00 | 52,75 | 51,50 | 52,25 | 2,96% | - |
| 31.08.2026 | 51,00 | 52,00 | 50,65 | 50,75 | 0,00% | - |
| 28.08.2026 | 53,00 | 53,00 | 50,10 | 50,75 | -3,79% | - |
| 27.08.2026 | 53,50 | 53,50 | 52,25 | 52,75 | -1,86% | - |
| 26.08.2026 | 56,00 | 56,00 | 53,25 | 53,75 | -3,59% | 840,00 |
| 25.08.2026 | 58,00 | 59,00 | 55,75 | 55,75 | -5,11% | - |
| 24.08.2026 | 58,00 | 59,50 | 57,50 | 58,75 | 0,86% | - |
| 21.08.2026 | 55,25 | 58,25 | 52,50 | 58,25 | 9,39% | - |
| 20.08.2026 | 52,50 | 53,75 | 52,00 | 53,25 | 1,91% | - |
| 19.08.2026 | 52,00 | 53,00 | 51,00 | 52,25 | 0,00% | - |
| 18.08.2026 | 53,75 | 54,00 | 51,75 | 52,25 | -6,28% | - |
| 17.08.2026 | 56,00 | 56,75 | 55,25 | 55,75 | -0,89% | - |
| 14.08.2026 | 55,00 | 57,25 | 55,00 | 56,25 | 1,81% | - |
| 13.08.2026 | 55,25 | 55,75 | 54,00 | 55,25 | 2,79% | - |
| 12.08.2026 | 52,25 | 54,50 | 51,75 | 53,75 | 3,86% | - |
| 11.08.2026 | 53,00 | 53,00 | 51,25 | 51,75 | -1,90% | - |
| 10.08.2026 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 07.08.2026 | 51,00 | 52,25 | 49,95 | 52,25 | 8,85% | - |
| 06.08.2026 | 48,20 | 49,20 | 47,50 | 48,00 | -0,21% | - |
| 05.08.2026 | 47,60 | 48,30 | 47,50 | 48,10 | 3,00% | - |
| 04.08.2026 | 45,20 | 47,20 | 44,10 | 46,70 | 5,66% | - |
| 03.08.2026 | 45,40 | 45,60 | 43,60 | 44,20 | -2,64% | - |
| 31.07.2026 | 46,20 | 47,20 | 44,90 | 45,40 | -1,94% | 150,00 |
| 30.07.2026 | 44,40 | 46,30 | 43,50 | 46,30 | -0,22% | - |
| 29.07.2026 | 46,40 | 46,70 | 45,10 | 46,40 | 0,00% | 140,00 |
| 28.07.2026 | 46,30 | 46,70 | 45,60 | 46,40 | -4,53% | - |
| 27.07.2026 | 47,80 | 48,90 | 47,70 | 48,60 | 1,89% | - |
| 24.07.2026 | 48,50 | 49,00 | 47,60 | 47,70 | -4,02% | 378,00 |
| 23.07.2026 | 49,40 | 50,75 | 49,10 | 49,70 | -0,40% | - |
| 22.07.2026 | 49,85 | 51,25 | 48,55 | 49,90 | 0,00% | - |
| 21.07.2026 | 49,20 | 49,90 | 48,60 | 49,90 | 1,22% | - |
| 20.07.2026 | 50,20 | 51,00 | 48,90 | 49,30 | -4,73% | - |
| 17.07.2026 | 52,00 | 52,25 | 50,90 | 51,75 | -2,82% | - |
| 16.07.2026 | 54,25 | 54,75 | 52,75 | 53,25 | -4,48% | - |
| 15.07.2026 | 56,25 | 56,75 | 55,25 | 55,75 | 1,83% | - |
| 14.07.2026 | 53,00 | 55,25 | 53,00 | 54,75 | 1,86% | - |
| 13.07.2026 | 53,50 | 54,75 | 52,50 | 53,75 | -3,15% | - |
| 10.07.2026 | 54,50 | 57,25 | 54,25 | 55,50 | -0,45% | - |
| 09.07.2026 | 56,00 | 56,25 | 55,00 | 55,75 | -0,89% | - |
| 08.07.2026 | 56,00 | 56,50 | 54,75 | 56,25 | 0,00% | - |
| 07.07.2026 | 57,50 | 58,75 | 55,75 | 56,25 | -8,16% | - |
| 06.07.2026 | 62,50 | 62,50 | 60,25 | 61,25 | -2,78% | 4.009,00 |
| 03.07.2026 | 61,75 | 63,00 | 61,75 | 63,00 | 3,70% | - |
| 02.07.2026 | 61,00 | 62,50 | 60,25 | 60,75 | 4,29% | - |
| 01.07.2026 | 59,25 | 59,50 | 57,75 | 58,25 | -2,51% | - |
| 30.06.2026 | 58,75 | 60,75 | 58,00 | 59,75 | 2,58% | - |
| 29.06.2026 | 58,25 | 58,75 | 57,75 | 58,25 | -1,69% | - |
| 26.06.2026 | 57,75 | 60,00 | 56,50 | 59,25 | -2,07% | - |
| 25.06.2026 | 64,50 | 65,50 | 60,25 | 60,50 | -10,37% | 570,00 |
| 24.06.2026 | 70,50 | 73,25 | 67,25 | 67,50 | -8,47% | - |
| 23.06.2026 | 64,00 | 74,75 | 63,50 | 73,75 | 7,27% | 3.667,00 |
| 22.06.2026 | 69,00 | 69,50 | 66,50 | 68,75 | -5,50% | 8.400,00 |
| 19.06.2026 | 73,50 | 74,25 | 72,75 | 72,75 | -0,68% | 800,00 |
| 18.06.2026 | 75,25 | 75,25 | 72,75 | 73,25 | -6,98% | 272,00 |
| 17.06.2026 | 74,75 | 79,00 | 74,00 | 78,75 | 0,64% | 600,00 |
| 16.06.2026 | 80,50 | 82,25 | 76,75 | 78,25 | -10,83% | - |
| 15.06.2026 | 72,75 | 88,50 | 72,75 | 87,75 | 19,80% | 1.400,00 |
| 12.06.2026 | 72,00 | 74,75 | 70,00 | 73,25 | 10,57% | - |
| 11.06.2026 | 64,25 | 66,75 | 63,50 | 66,25 | 4,33% | - |
| 10.06.2026 | 63,75 | 64,25 | 62,50 | 63,50 | 0,00% | - |
| 09.06.2026 | 64,75 | 65,75 | 62,00 | 63,50 | -1,93% | - |
| 08.06.2026 | 65,25 | 65,50 | 63,75 | 64,75 | -0,77% | - |
| 05.06.2026 | 69,25 | 69,50 | 64,25 | 65,25 | -9,06% | - |
| 04.06.2026 | 70,50 | 73,00 | 69,25 | 71,75 | -5,28% | - |
| 03.06.2026 | 76,00 | 76,75 | 75,25 | 75,75 | -0,98% | - |
| 02.06.2026 | 76,00 | 77,00 | 74,75 | 76,50 | 0,00% | - |
| 01.06.2026 | 79,50 | 80,00 | 75,75 | 76,50 | -2,86% | - |
| 29.05.2026 | 77,00 | 79,25 | 76,50 | 78,75 | 2,94% | - |
| 28.05.2026 | 76,00 | 77,25 | 74,75 | 76,50 | 0,99% | - |
| 27.05.2026 | 77,00 | 77,00 | 74,50 | 75,75 | -1,94% | - |
| 26.05.2026 | 76,75 | 78,25 | 76,75 | 77,25 | -9,12% | - |
| 25.05.2026 | 85,00 | 85,50 | 85,00 | 85,00 | 2,41% | - |
| 22.05.2026 | 81,25 | 84,25 | 81,25 | 83,00 | 10,30% | - |
| 21.05.2026 | 73,75 | 75,75 | 73,50 | 75,25 | 6,36% | 1.320,00 |
| 20.05.2026 | 71,00 | 71,50 | 69,50 | 70,75 | 2,17% | - |
| 19.05.2026 | 70,50 | 70,75 | 67,50 | 69,25 | -1,42% | - |
| 18.05.2026 | 69,50 | 71,75 | 67,75 | 70,25 | 4,46% | - |
| 15.05.2026 | 69,00 | 69,50 | 66,75 | 67,25 | -5,28% | 16.800,00 |
| 14.05.2026 | 75,50 | 76,00 | 70,75 | 71,00 | -7,19% | 4.160,00 |
| 13.05.2026 | 80,25 | 80,75 | 75,50 | 76,50 | -3,16% | - |
| 12.05.2026 | 81,00 | 81,00 | 77,00 | 79,00 | -5,39% | - |
| 11.05.2026 | 83,50 | 86,25 | 83,00 | 83,50 | 0,00% | 2.100,00 |
| 08.05.2026 | 82,00 | 83,75 | 80,75 | 83,50 | 1,52% | - |
| 07.05.2026 | 84,00 | 85,00 | 81,25 | 82,25 | -2,37% | - |
| 06.05.2026 | 81,50 | 84,75 | 80,00 | 84,25 | 9,06% | 4.500,00 |
| 05.05.2026 | 77,50 | 78,25 | 77,25 | 77,25 | -1,28% | - |
| 04.05.2026 | 79,50 | 81,75 | 78,00 | 78,25 | -6,57% | 200,00 |
| 30.04.2026 | 83,00 | 84,75 | 81,75 | 83,75 | 0,60% | 980,00 |
| 29.04.2026 | 83,25 | 83,25 | 81,75 | 83,25 | 3,10% | - |
| 28.04.2026 | 81,75 | 83,50 | 78,75 | 80,75 | 8,03% | - |
| 27.04.2026 | 78,00 | 78,25 | 74,25 | 74,75 | 1,36% | 4.680,00 |
| 24.04.2026 | 72,25 | 74,75 | 71,50 | 73,75 | 11,32% | 20.000,00 |
| 23.04.2026 | 65,75 | 66,50 | 64,50 | 66,25 | 3,11% | 2.496,00 |
| 22.04.2026 | 64,00 | 64,25 | 61,50 | 64,25 | 3,63% | - |