1,400€
9,03%
Echtzeit-Aktienkurs Battery X Metals Inc.
Bid:
Ask:
Aktienkurse zur Battery X Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,33 | 1,42 | 1,33 | 1,41 | 0,72% | 1.200,00 |
| 25.03.2026 | 1,32 | 1,40 | 1,32 | 1,40 | 5,28% | - |
| 24.03.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 3,19% | - |
| 23.03.2026 | 1,28 | 1,35 | 1,25 | 1,29 | 0,71% | 2.400,00 |
| 20.03.2026 | 1,30 | 1,34 | 1,25 | 1,28 | -1,69% | - |
| 19.03.2026 | 1,46 | 1,49 | 1,27 | 1,30 | -12,71% | 18.610,00 |
| 18.03.2026 | 1,41 | 1,49 | 1,41 | 1,49 | 6,21% | 318,00 |
| 17.03.2026 | 1,42 | 1,59 | 1,38 | 1,40 | -0,85% | 15.500,00 |
| 16.03.2026 | 1,36 | 1,83 | 1,36 | 1,41 | 3,67% | 19.500,00 |
| 13.03.2026 | 1,36 | 1,48 | 1,34 | 1,36 | 1,64% | 5.173,00 |
| 12.03.2026 | 1,35 | 1,37 | 1,33 | 1,34 | -0,67% | - |
| 11.03.2026 | 1,36 | 1,38 | 1,33 | 1,35 | -2,67% | 8.205,00 |
| 10.03.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 4,21% | 24.453,00 |
| 09.03.2026 | 1,39 | 1,40 | 1,33 | 1,33 | -5,87% | 26.150,00 |
| 06.03.2026 | 1,44 | 1,44 | 1,35 | 1,41 | -3,48% | 2.850,00 |
| 05.03.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 0,34% | 28.800,00 |
| 04.03.2026 | 1,46 | 1,47 | 1,41 | 1,46 | -3,19% | 23.000,00 |
| 03.03.2026 | 1,57 | 1,64 | 1,38 | 1,51 | -3,15% | 43.134,00 |
| 02.03.2026 | 1,56 | 1,56 | 1,40 | 1,56 | 2,64% | 4.172,00 |
| 27.02.2026 | 1,56 | 1,56 | 1,50 | 1,52 | 1,74% | 24.206,00 |
| 25.02.2026 | 1,56 | 1,64 | 1,49 | 1,49 | -9,92% | 12.672,00 |
| 24.02.2026 | 1,72 | 1,75 | 1,47 | 1,65 | -2,59% | 13.782,00 |
| 23.02.2026 | 1,81 | 1,82 | 1,70 | 1,70 | -9,54% | 42.666,00 |
| 20.02.2026 | 1,87 | 1,89 | 1,85 | 1,88 | 0,70% | 2.000,00 |
| 18.02.2026 | 1,86 | 1,93 | 1,83 | 1,86 | 0,27% | - |
| 17.02.2026 | 1,98 | 2,02 | 1,83 | 1,86 | -2,77% | 2.375,00 |
| 16.02.2026 | 1,90 | 1,98 | 1,88 | 1,91 | 2,52% | 42.415,00 |
| 13.02.2026 | 1,91 | 1,96 | 1,86 | 1,87 | 2,47% | 60.800,00 |
| 12.02.2026 | 1,98 | 2,03 | 1,82 | 1,82 | -11,35% | 9.270,00 |
| 11.02.2026 | 1,94 | 2,05 | 1,93 | 2,05 | 5,12% | 52.500,00 |
| 10.02.2026 | 1,91 | 1,97 | 1,91 | 1,95 | -2,88% | 26.877,00 |
| 09.02.2026 | 2,03 | 2,03 | 2,01 | 2,01 | -0,20% | 13.200,00 |
| 06.02.2026 | 2,08 | 2,08 | 2,02 | 2,02 | -2,18% | 6.279,00 |
| 05.02.2026 | 2,06 | 2,06 | 2,05 | 2,06 | 4,04% | 6.600,00 |
| 04.02.2026 | 2,23 | 2,26 | 1,96 | 1,98 | -4,12% | 6.062,00 |
| 03.02.2026 | 2,14 | 2,28 | 1,96 | 2,07 | -2,36% | 16.132,00 |
| 02.02.2026 | 2,19 | 2,22 | 2,06 | 2,12 | -1,63% | 27.012,00 |
| 30.01.2026 | 2,92 | 2,92 | 1,85 | 2,15 | -18,87% | 16.971,00 |
| 29.01.2026 | 3,10 | 3,10 | 2,25 | 2,65 | -17,06% | 46.369,00 |
| 28.01.2026 | 3,24 | 3,24 | 3,10 | 3,20 | -2,65% | 4.400,00 |
| 27.01.2026 | 3,27 | 3,28 | 3,20 | 3,28 | 2,79% | - |
| 26.01.2026 | 3,12 | 3,24 | 3,12 | 3,19 | 1,53% | 129.471,00 |
| 23.01.2026 | 3,19 | 3,20 | 3,13 | 3,15 | 0,54% | 57.380,00 |
| 22.01.2026 | 3,17 | 3,22 | 3,13 | 3,13 | -1,26% | 3.460,00 |
| 21.01.2026 | 3,16 | 3,20 | 3,12 | 3,17 | 1,38% | 24.564,00 |
| 20.01.2026 | 3,15 | 3,16 | 3,08 | 3,13 | -0,16% | 3.700,00 |
| 19.01.2026 | 3,05 | 3,26 | 3,05 | 3,13 | 3,13% | 30.730,00 |
| 16.01.2026 | 2,84 | 3,05 | 2,84 | 3,04 | 5,57% | 48.270,00 |
| 15.01.2026 | 2,66 | 2,88 | 2,66 | 2,88 | 7,88% | 35.183,00 |
| 14.01.2026 | 2,57 | 2,69 | 2,57 | 2,67 | 6,05% | 31.242,00 |
| 13.01.2026 | 2,68 | 2,73 | 2,39 | 2,51 | -5,35% | 28.945,00 |
| 12.01.2026 | 2,78 | 2,85 | 2,66 | 2,66 | -4,15% | 79.441,00 |
| 09.01.2026 | 2,82 | 2,86 | 2,74 | 2,77 | -1,00% | 26.842,00 |
| 08.01.2026 | 2,79 | 2,89 | 2,77 | 2,80 | 2,68% | 52.060,00 |
| 07.01.2026 | 2,80 | 2,87 | 2,73 | 2,73 | -2,61% | 35.111,00 |
| 06.01.2026 | 2,80 | 2,81 | 2,80 | 2,80 | 2,12% | 10.300,00 |
| 05.01.2026 | 2,75 | 2,88 | 2,54 | 2,74 | 12,07% | 35.239,00 |
| 02.01.2026 | 2,39 | 2,49 | 2,31 | 2,45 | 10,38% | 62.146,00 |
| 30.12.2025 | 2,13 | 2,23 | 2,08 | 2,22 | 3,99% | 4.420,00 |
| 29.12.2025 | 2,04 | 2,13 | 1,85 | 2,13 | 3,90% | 30.094,00 |
| 23.12.2025 | 2,14 | 2,15 | 2,01 | 2,05 | -2,84% | 2.985,00 |
| 22.12.2025 | 2,29 | 2,31 | 2,11 | 2,11 | -11,53% | 6.359,00 |
| 19.12.2025 | 2,28 | 2,39 | 2,21 | 2,39 | 1,92% | 15.967,00 |
| 18.12.2025 | 2,21 | 2,40 | 2,21 | 2,34 | 21,43% | 43.502,00 |
| 17.12.2025 | 1,91 | 1,93 | 1,90 | 1,93 | -4,13% | 1.770,00 |
| 16.12.2025 | 2,00 | 2,02 | 1,88 | 2,01 | 7,26% | 3.300,00 |
| 15.12.2025 | 1,92 | 2,13 | 1,84 | 1,87 | -10,29% | 18.468,00 |
| 12.12.2025 | 1,75 | 2,09 | 1,71 | 2,09 | 21,17% | - |
| 11.12.2025 | 1,76 | 1,91 | 1,72 | 1,72 | 0,35% | 300,00 |
| 10.12.2025 | 1,79 | 1,93 | 1,72 | 1,72 | -0,12% | 281,00 |
| 09.12.2025 | 1,78 | 1,84 | 1,72 | 1,72 | -5,86% | 50,00 |
| 08.12.2025 | 1,82 | 1,87 | 1,76 | 1,83 | 8,23% | - |
| 05.12.2025 | 1,76 | 1,84 | 1,69 | 1,69 | -1,29% | - |
| 04.12.2025 | 1,72 | 1,81 | 1,71 | 1,71 | 1,91% | 6.000,00 |
| 03.12.2025 | 1,87 | 1,87 | 1,68 | 1,68 | -10,51% | 500,00 |
| 02.12.2025 | 2,04 | 2,11 | 1,71 | 1,88 | -5,21% | 350,00 |
| 01.12.2025 | 2,08 | 2,08 | 1,98 | 1,98 | -0,90% | 200,00 |
| 28.11.2025 | 2,05 | 2,18 | 2,00 | 2,00 | -3,34% | 1.000,00 |
| 27.11.2025 | 2,15 | 2,23 | 2,07 | 2,07 | -12,05% | 1.000,00 |
| 26.11.2025 | 2,39 | 2,39 | 2,35 | 2,35 | 2,98% | 500,00 |
| 25.11.2025 | 2,24 | 2,42 | 2,21 | 2,28 | 0,66% | 1.320,00 |
| 21.11.2025 | 1,96 | 2,42 | 1,81 | 2,27 | 14,51% | 6.317,00 |
| 20.11.2025 | 2,21 | 2,21 | 1,88 | 1,98 | -21,20% | 20.667,00 |
| 19.11.2025 | 2,56 | 2,56 | 2,21 | 2,51 | -3,09% | 2.722,00 |
| 18.11.2025 | 2,59 | 2,63 | 2,55 | 2,59 | -0,96% | 1.000,00 |
| 17.11.2025 | 2,38 | 2,74 | 2,38 | 2,62 | 10,81% | 18.400,00 |
| 14.11.2025 | 2,17 | 2,40 | 2,12 | 2,36 | 6,79% | - |
| 13.11.2025 | 2,10 | 2,37 | 2,00 | 2,21 | 9,46% | 5.067,00 |
| 12.11.2025 | 1,63 | 2,07 | 1,59 | 2,02 | 26,98% | 4.300,00 |
| 11.11.2025 | 1,67 | 1,70 | 1,59 | 1,59 | -4,56% | 210,00 |
| 10.11.2025 | 1,78 | 1,84 | 1,67 | 1,67 | 3,09% | 110,00 |
| 07.11.2025 | 1,87 | 1,92 | 1,62 | 1,62 | -15,04% | 1.150,00 |
| 06.11.2025 | 1,98 | 2,05 | 1,76 | 1,90 | -13,35% | 4.415,00 |
| 05.11.2025 | 2,33 | 2,33 | 1,99 | 2,20 | -18,85% | 2.000,00 |
| 04.11.2025 | 2,98 | 3,04 | 2,03 | 2,71 | -7,81% | 13.500,00 |
| 03.11.2025 | 3,21 | 3,35 | 2,93 | 2,93 | -6,53% | 6.850,00 |