1,780€
4,71%
Echtzeit-Aktienkurs Battery X Metals Inc.
Bid:
Ask:
Aktienkurse zur Battery X Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 1,77 | 1,79 | 1,70 | 1,78 | 2,65% | - |
| 11.06.2026 | 1,77 | 1,77 | 1,72 | 1,74 | 1,16% | - |
| 10.06.2026 | 1,76 | 1,76 | 1,71 | 1,72 | -0,92% | - |
| 09.06.2026 | 1,75 | 1,82 | 1,71 | 1,73 | -2,26% | - |
| 08.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 05.06.2026 | 1,76 | 1,80 | 1,68 | 1,77 | -2,21% | - |
| 04.06.2026 | 1,87 | 1,89 | 1,77 | 1,81 | -2,16% | - |
| 03.06.2026 | 1,82 | 1,85 | 1,79 | 1,85 | 1,37% | - |
| 02.06.2026 | 1,74 | 1,86 | 1,74 | 1,83 | 1,27% | - |
| 01.06.2026 | 1,90 | 1,90 | 1,81 | 1,81 | 0,28% | - |
| 29.05.2026 | 1,83 | 1,83 | 1,77 | 1,80 | 0,56% | 31.050,00 |
| 28.05.2026 | 1,67 | 1,80 | 1,67 | 1,79 | 6,55% | 9.000,00 |
| 27.05.2026 | 1,66 | 1,69 | 1,66 | 1,68 | -0,88% | - |
| 26.05.2026 | 1,78 | 1,78 | 1,64 | 1,70 | -3,69% | 31.200,00 |
| 25.05.2026 | 1,76 | 1,80 | 1,70 | 1,76 | 4,89% | - |
| 22.05.2026 | 1,73 | 1,78 | 1,67 | 1,68 | -5,09% | - |
| 21.05.2026 | 1,83 | 1,83 | 1,70 | 1,77 | -2,05% | 1.400,00 |
| 20.05.2026 | 1,76 | 1,92 | 1,76 | 1,81 | 5,99% | 20.731,00 |
| 19.05.2026 | 1,88 | 1,90 | 1,70 | 1,70 | -10,93% | - |
| 18.05.2026 | 2,03 | 2,04 | 1,90 | 1,91 | -4,26% | - |
| 15.05.2026 | 2,06 | 2,13 | 1,96 | 2,00 | -0,05% | 38.000,00 |
| 14.05.2026 | 2,01 | 2,15 | 1,98 | 2,00 | 2,72% | - |
| 13.05.2026 | 2,11 | 2,11 | 1,91 | 1,95 | -7,38% | 51.909,00 |
| 12.05.2026 | 2,23 | 2,29 | 2,02 | 2,10 | -5,19% | 19.000,00 |
| 11.05.2026 | 2,36 | 2,42 | 2,22 | 2,22 | -7,13% | 51.732,00 |
| 08.05.2026 | 2,35 | 2,41 | 2,34 | 2,39 | -1,04% | - |
| 07.05.2026 | 2,29 | 2,45 | 2,29 | 2,41 | 6,17% | - |
| 06.05.2026 | 2,47 | 2,50 | 2,20 | 2,27 | -8,65% | - |
| 05.05.2026 | 2,57 | 2,62 | 2,45 | 2,49 | -2,17% | 32.739,00 |
| 04.05.2026 | 2,58 | 2,58 | 2,52 | 2,54 | -0,20% | 40.140,00 |
| 30.04.2026 | 2,56 | 2,57 | 2,45 | 2,55 | 11,38% | 48.452,00 |
| 29.04.2026 | 2,28 | 2,29 | 2,28 | 2,29 | 0,00% | - |
| 28.04.2026 | 2,28 | 2,36 | 2,24 | 2,29 | 2,01% | 23.900,00 |
| 27.04.2026 | 2,18 | 2,31 | 2,18 | 2,24 | 13,13% | 13.500,00 |
| 24.04.2026 | 2,01 | 2,20 | 1,88 | 1,98 | 5,32% | 1.140,00 |
| 23.04.2026 | 1,83 | 2,21 | 1,73 | 1,88 | -0,11% | 34.060,00 |
| 22.04.2026 | 1,90 | 1,90 | 1,88 | 1,88 | -2,08% | - |
| 21.04.2026 | 1,74 | 2,19 | 1,73 | 1,92 | 21,03% | 20.000,00 |
| 20.04.2026 | 2,15 | 2,15 | 1,52 | 1,59 | -25,79% | 10.000,00 |
| 17.04.2026 | 2,20 | 2,26 | 2,10 | 2,14 | -1,61% | 41.000,00 |
| 16.04.2026 | 2,22 | 2,30 | 2,15 | 2,18 | -1,14% | 5.200,00 |
| 15.04.2026 | 2,23 | 2,25 | 2,07 | 2,20 | 4,02% | 15.000,00 |
| 14.04.2026 | 1,95 | 2,25 | 1,94 | 2,12 | 15,26% | 86.182,00 |
| 13.04.2026 | 1,89 | 1,99 | 1,84 | 1,84 | 2,23% | - |
| 10.04.2026 | 1,73 | 1,80 | 1,59 | 1,80 | -1,91% | 3.400,00 |
| 09.04.2026 | 1,78 | 1,85 | 1,78 | 1,83 | 3,68% | - |
| 08.04.2026 | 1,77 | 1,83 | 1,76 | 1,77 | -2,11% | - |
| 07.04.2026 | 1,86 | 1,89 | 1,80 | 1,80 | -9,76% | 46.700,00 |
| 02.04.2026 | 2,01 | 2,09 | 1,98 | 2,00 | 3,74% | - |
| 01.04.2026 | 1,60 | 2,08 | 1,58 | 1,93 | 22,99% | - |
| 31.03.2026 | 1,49 | 1,59 | 1,49 | 1,57 | 6,31% | - |
| 30.03.2026 | 1,50 | 1,51 | 1,45 | 1,47 | 5,21% | 3.240,00 |
| 27.03.2026 | 1,33 | 1,45 | 1,33 | 1,40 | 0,29% | 1.800,00 |
| 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 |