1,024€
2,81%
Echtzeit-Aktienkurs Battery X Metals Inc.
Bid:
Ask:
Aktienkurse zur Battery X Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,02 | 1,05 | 1,00 | 1,02 | 0,49% | 129.688,00 |
| 04.11.2026 | 1,02 | 1,06 | 0,94 | 1,02 | -3,23% | - |
| 03.11.2026 | 1,02 | 1,08 | 0,98 | 1,05 | -5,98% | - |
| 02.11.2026 | 1,02 | 1,12 | 1,02 | 1,12 | 2,75% | - |
| 30.10.2026 | 1,05 | 1,10 | 0,99 | 1,09 | 6,34% | - |
| 29.10.2026 | 1,12 | 1,18 | 0,97 | 1,03 | -12,99% | 1.200,00 |
| 28.10.2026 | 1,18 | 1,25 | 1,11 | 1,18 | 1,55% | 8.400,00 |
| 27.10.2026 | 1,16 | 1,16 | 1,07 | 1,16 | 4,04% | 4.800,00 |
| 26.10.2026 | 1,14 | 1,15 | 1,10 | 1,12 | -2,87% | - |
| 23.10.2026 | 1,14 | 1,17 | 1,09 | 1,15 | -0,86% | - |
| 22.10.2026 | 1,19 | 1,19 | 1,13 | 1,16 | -1,45% | - |
| 21.10.2026 | 1,18 | 1,21 | 1,17 | 1,18 | 0,43% | - |
| 20.10.2026 | 1,13 | 1,19 | 1,13 | 1,17 | 0,43% | - |
| 19.10.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -6,80% | 13.500,00 |
| 16.10.2026 | 1,08 | 1,25 | 1,08 | 1,25 | 15,21% | - |
| 15.10.2026 | 1,12 | 1,14 | 1,09 | 1,09 | -6,87% | 11.843,00 |
| 14.10.2026 | 1,17 | 1,18 | 0,99 | 1,17 | -4,12% | 21.010,00 |
| 13.10.2026 | 1,26 | 1,28 | 1,07 | 1,22 | 4,02% | 100.000,00 |
| 12.10.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 4,47% | 16.032,00 |
| 09.10.2026 | 1,10 | 1,16 | 1,08 | 1,12 | -1,06% | 48.000,00 |
| 08.10.2026 | 1,28 | 1,34 | 1,12 | 1,13 | -11,93% | 550,00 |
| 07.10.2026 | 1,27 | 1,32 | 1,26 | 1,28 | -2,80% | - |
| 06.10.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 1,54% | 7.080,00 |
| 05.10.2026 | 1,36 | 1,50 | 1,26 | 1,30 | -3,35% | - |
| 02.10.2026 | 1,33 | 1,37 | 1,32 | 1,35 | -0,59% | 340,00 |
| 01.10.2026 | 1,34 | 1,36 | 1,33 | 1,35 | -0,51% | - |
| 30.09.2026 | 1,42 | 1,42 | 1,34 | 1,36 | -3,41% | - |
| 29.09.2026 | 1,39 | 1,44 | 1,39 | 1,41 | 2,55% | - |
| 28.09.2026 | 1,44 | 1,46 | 1,34 | 1,37 | -3,45% | - |
| 25.09.2026 | 1,49 | 1,52 | 1,42 | 1,42 | -4,88% | 750,00 |
| 24.09.2026 | 1,50 | 1,58 | 1,43 | 1,50 | 0,34% | - |
| 23.09.2026 | 1,49 | 1,59 | 1,49 | 1,49 | 1,02% | - |
| 22.09.2026 | 1,46 | 1,50 | 1,46 | 1,48 | 2,57% | - |
| 21.09.2026 | 1,45 | 1,47 | 1,40 | 1,44 | -1,37% | 8.200,00 |
| 18.09.2026 | 1,50 | 1,51 | 1,46 | 1,46 | -1,15% | - |
| 17.09.2026 | 1,46 | 1,54 | 1,45 | 1,48 | -8,10% | - |
| 16.09.2026 | 1,59 | 1,61 | 1,57 | 1,61 | -0,80% | - |
| 15.09.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,50% | - |
| 14.09.2026 | 1,63 | 1,71 | 1,58 | 1,61 | -2,54% | 1.200,00 |
| 11.09.2026 | 1,62 | 1,65 | 1,61 | 1,65 | 0,85% | 58.668,00 |
| 10.09.2026 | 1,62 | 1,65 | 1,62 | 1,64 | 3,02% | 12.500,00 |
| 09.09.2026 | 1,63 | 1,65 | 1,59 | 1,59 | -2,63% | - |
| 08.09.2026 | 1,60 | 1,66 | 1,57 | 1,63 | 2,38% | 4.000,00 |
| 07.09.2026 | 1,58 | 1,60 | 1,57 | 1,60 | 0,76% | - |
| 04.09.2026 | 1,63 | 1,64 | 1,58 | 1,58 | -2,76% | - |
| 03.09.2026 | 1,57 | 1,63 | 1,57 | 1,63 | -2,40% | - |
| 02.09.2026 | 1,60 | 1,71 | 1,60 | 1,67 | -0,89% | - |
| 01.09.2026 | 1,59 | 1,69 | 1,52 | 1,68 | 2,62% | - |
| 31.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | - |
| 28.08.2026 | 1,69 | 1,72 | 1,64 | 1,64 | -3,71% | - |
| 27.08.2026 | 1,67 | 1,72 | 1,65 | 1,70 | 4,30% | - |
| 26.08.2026 | 1,61 | 1,65 | 1,59 | 1,63 | 2,84% | - |
| 25.08.2026 | 1,55 | 1,62 | 1,55 | 1,58 | 0,19% | 13.860,00 |
| 24.08.2026 | 1,59 | 1,64 | 1,54 | 1,58 | -0,94% | 360,00 |
| 21.08.2026 | 1,59 | 1,62 | 1,56 | 1,60 | -0,81% | 41.400,00 |
| 20.08.2026 | 1,59 | 1,62 | 1,55 | 1,61 | -0,12% | - |
| 19.08.2026 | 1,58 | 1,62 | 1,53 | 1,61 | 2,35% | - |
| 18.08.2026 | 1,69 | 1,77 | 1,55 | 1,57 | -8,28% | - |
| 17.08.2026 | 1,71 | 1,79 | 1,67 | 1,72 | -2,83% | - |
| 14.08.2026 | 1,66 | 1,89 | 1,66 | 1,77 | 7,62% | 9.510,00 |
| 13.08.2026 | 1,59 | 1,70 | 1,58 | 1,64 | 3,93% | 2.400,00 |
| 12.08.2026 | 1,63 | 1,63 | 1,56 | 1,58 | -1,87% | 3.795,00 |
| 11.08.2026 | 1,62 | 1,65 | 1,59 | 1,61 | -0,43% | - |
| 10.08.2026 | 1,73 | 1,73 | 1,48 | 1,62 | -6,92% | 5.109,00 |
| 07.08.2026 | 1,76 | 1,76 | 1,72 | 1,74 | -0,74% | 37.400,00 |
| 06.08.2026 | 1,73 | 1,79 | 1,71 | 1,75 | 1,45% | 72.000,00 |
| 05.08.2026 | 1,83 | 1,86 | 1,72 | 1,72 | -4,12% | - |
| 04.08.2026 | 1,79 | 1,81 | 1,76 | 1,80 | 1,35% | - |
| 03.08.2026 | 1,87 | 1,87 | 1,77 | 1,77 | -3,27% | 600,00 |
| 31.07.2026 | 1,88 | 1,93 | 1,83 | 1,83 | -2,50% | - |
| 30.07.2026 | 1,91 | 1,91 | 1,82 | 1,88 | 0,37% | 31.000,00 |
| 29.07.2026 | 1,85 | 1,98 | 1,78 | 1,87 | 4,75% | - |
| 28.07.2026 | 1,70 | 1,87 | 1,66 | 1,79 | 4,26% | 9.000,00 |
| 27.07.2026 | 1,77 | 1,82 | 1,70 | 1,72 | -3,65% | - |
| 24.07.2026 | 1,72 | 1,78 | 1,72 | 1,78 | 2,01% | 1.200,00 |
| 23.07.2026 | 1,76 | 1,81 | 1,71 | 1,75 | -4,12% | 9.600,00 |
| 22.07.2026 | 1,84 | 1,88 | 1,78 | 1,82 | -1,52% | 200,00 |
| 21.07.2026 | 1,86 | 1,89 | 1,85 | 1,85 | 0,00% | 14.724,00 |
| 20.07.2026 | 1,89 | 1,90 | 1,82 | 1,85 | 7,57% | - |
| 17.07.2026 | 1,73 | 1,75 | 1,72 | 1,72 | -1,72% | - |
| 16.07.2026 | 1,68 | 1,79 | 1,68 | 1,75 | 3,25% | 132.663,00 |
| 15.07.2026 | 1,61 | 1,78 | 1,61 | 1,69 | 7,15% | 9.500,00 |
| 14.07.2026 | 1,55 | 1,61 | 1,41 | 1,58 | 0,96% | 51.000,00 |
| 13.07.2026 | 1,47 | 1,74 | 1,43 | 1,57 | 17,67% | 300,00 |
| 10.07.2026 | 1,30 | 1,39 | 1,29 | 1,33 | -0,23% | 14.951,00 |
| 09.07.2026 | 1,24 | 1,36 | 1,24 | 1,33 | 3,33% | 7.700,00 |
| 08.07.2026 | 1,23 | 1,30 | 1,22 | 1,29 | 3,61% | - |
| 07.07.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -1,19% | - |
| 06.07.2026 | 1,21 | 1,28 | 1,20 | 1,26 | -0,40% | 27.600,00 |
| 03.07.2026 | 1,22 | 1,27 | 1,21 | 1,27 | -5,60% | 13.000,00 |
| 02.07.2026 | 1,31 | 1,34 | 1,30 | 1,34 | 2,29% | - |
| 01.07.2026 | 1,31 | 1,34 | 1,31 | 1,31 | -7,62% | 8.600,00 |
| 30.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 29.06.2026 | 1,36 | 1,48 | 1,34 | 1,42 | 5,04% | - |
| 26.06.2026 | 1,24 | 1,38 | 1,22 | 1,35 | 6,72% | - |
| 25.06.2026 | 1,30 | 1,34 | 1,24 | 1,27 | -5,10% | 2.520,00 |
| 24.06.2026 | 1,33 | 1,34 | 1,33 | 1,33 | -1,84% | - |
| 23.06.2026 | 1,40 | 1,42 | 1,34 | 1,36 | -0,15% | 49.400,00 |
| 22.06.2026 | 1,55 | 1,57 | 1,33 | 1,36 | -13,92% | 9.600,00 |
| 19.06.2026 | 1,57 | 1,62 | 1,54 | 1,58 | 0,45% | - |