22,900€
-8,40%
Echtzeit-Aktienkurs Sayona Mining Ltd.
Bid:
Ask:
Aktienkurse zur Sayona Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,40 | 24,40 | 22,40 | 22,80 | -9,88% | - |
| 11.11.2026 | 24,50 | 25,50 | 24,40 | 25,30 | 14,48% | - |
| 10.11.2026 | 22,90 | 23,00 | 22,10 | 22,10 | -3,49% | - |
| 09.11.2026 | 21,80 | 23,10 | 21,50 | 22,90 | 4,57% | - |
| 06.11.2026 | 21,30 | 21,90 | 20,30 | 21,90 | 2,82% | - |
| 05.11.2026 | 22,00 | 23,10 | 21,00 | 21,30 | 5,45% | 7.050,00 |
| 04.11.2026 | 19,60 | 20,30 | 19,15 | 20,20 | 1,76% | - |
| 03.11.2026 | 19,95 | 20,25 | 19,75 | 19,85 | -0,25% | - |
| 02.11.2026 | 19,65 | 20,30 | 19,50 | 19,90 | 0,76% | - |
| 30.10.2026 | 20,80 | 20,80 | 19,15 | 19,75 | -6,40% | 11.830,00 |
| 29.10.2026 | 21,50 | 21,80 | 20,90 | 21,10 | -12,08% | - |
| 28.10.2026 | 24,60 | 24,90 | 23,50 | 24,00 | -2,83% | 2.775,00 |
| 27.10.2026 | 23,10 | 24,70 | 22,90 | 24,70 | 10,76% | - |
| 26.10.2026 | 22,10 | 22,70 | 21,80 | 22,30 | 6,19% | - |
| 23.10.2026 | 21,40 | 22,20 | 20,70 | 21,00 | -5,83% | - |
| 22.10.2026 | 22,90 | 23,40 | 22,30 | 22,30 | -2,62% | - |
| 21.10.2026 | 24,00 | 24,20 | 22,70 | 22,90 | -4,18% | 1.500,00 |
| 20.10.2026 | 23,20 | 24,10 | 22,80 | 23,90 | 1,70% | - |
| 19.10.2026 | 24,30 | 24,50 | 23,30 | 23,50 | -3,29% | 9.542,00 |
| 16.10.2026 | 25,10 | 25,40 | 24,20 | 24,30 | -3,19% | - |
| 15.10.2026 | 25,10 | 25,50 | 23,90 | 25,10 | -3,09% | - |
| 14.10.2026 | 26,90 | 27,10 | 25,90 | 25,90 | -5,13% | 132,00 |
| 13.10.2026 | 26,90 | 27,80 | 26,70 | 27,30 | -2,85% | - |
| 12.10.2026 | 29,40 | 30,10 | 28,00 | 28,10 | -6,64% | 2.240,00 |
| 09.10.2026 | 30,70 | 30,90 | 30,10 | 30,10 | -0,66% | - |
| 08.10.2026 | 31,00 | 31,00 | 30,10 | 30,30 | -5,02% | - |
| 07.10.2026 | 32,20 | 32,40 | 31,00 | 31,90 | -4,49% | - |
| 06.10.2026 | 33,70 | 33,80 | 32,90 | 33,40 | -1,18% | - |
| 05.10.2026 | 33,20 | 34,00 | 32,70 | 33,80 | 2,11% | - |
| 02.10.2026 | 32,50 | 33,30 | 32,50 | 33,10 | 1,53% | - |
| 01.10.2026 | 32,80 | 33,90 | 31,80 | 32,60 | -4,40% | 6.000,00 |
| 30.09.2026 | 35,10 | 35,70 | 34,10 | 34,10 | -5,54% | - |
| 29.09.2026 | 35,70 | 36,20 | 35,50 | 36,10 | 0,84% | - |
| 28.09.2026 | 36,40 | 36,50 | 35,10 | 35,80 | -1,38% | - |
| 25.09.2026 | 37,70 | 38,20 | 36,30 | 36,30 | -2,16% | - |
| 24.09.2026 | 38,60 | 38,60 | 37,10 | 37,10 | -3,64% | - |
| 23.09.2026 | 38,90 | 39,60 | 38,20 | 38,50 | -0,26% | - |
| 22.09.2026 | 38,90 | 39,50 | 38,40 | 38,60 | -2,77% | - |
| 21.09.2026 | 39,10 | 40,30 | 39,10 | 39,70 | 2,06% | - |
| 18.09.2026 | 39,20 | 39,40 | 38,70 | 38,90 | -1,02% | - |
| 17.09.2026 | 39,30 | 39,90 | 38,60 | 39,30 | -1,01% | - |
| 16.09.2026 | 40,30 | 40,40 | 39,70 | 39,70 | -2,22% | - |
| 15.09.2026 | 41,10 | 41,40 | 40,10 | 40,60 | -1,22% | - |
| 14.09.2026 | 44,00 | 44,40 | 40,50 | 41,10 | -6,59% | - |
| 11.09.2026 | 44,20 | 45,60 | 43,70 | 44,00 | -9,47% | - |
| 10.09.2026 | 47,80 | 49,55 | 45,50 | 48,60 | -1,22% | 7.348,00 |
| 09.09.2026 | 49,60 | 50,05 | 48,80 | 49,20 | 1,44% | 5.920,00 |
| 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% | - |