10,200€
-4,67%
Echtzeit-Aktienkurs ALTYNGOLD PLC LS -,10
Bid:
Ask:
Aktienkurse zur ALTYNGOLD PLC LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,80 | 10,85 | 10,03 | 10,20 | -4,67% | - |
| 11.11.2026 | 10,70 | 11,10 | 10,60 | 10,70 | 0,00% | - |
| 10.11.2026 | 11,90 | 11,90 | 10,65 | 10,70 | -8,55% | - |
| 09.11.2026 | 11,40 | 11,90 | 11,35 | 11,70 | 2,63% | 39,00 |
| 06.11.2026 | 11,30 | 11,65 | 11,25 | 11,40 | -0,87% | - |
| 05.11.2026 | 11,00 | 12,10 | 10,90 | 11,50 | 6,48% | - |
| 04.11.2026 | 10,10 | 11,00 | 10,10 | 10,80 | 6,93% | 1.560,00 |
| 03.11.2026 | 10,10 | 10,55 | 9,95 | 10,10 | -0,98% | 2.420,00 |
| 02.11.2026 | 10,10 | 10,60 | 9,70 | 10,20 | 3,03% | 4.550,00 |
| 30.10.2026 | 10,50 | 10,50 | 9,70 | 9,90 | -3,88% | 2.702,00 |
| 29.10.2026 | 10,50 | 10,65 | 10,20 | 10,30 | -2,83% | - |
| 28.10.2026 | 10,50 | 10,65 | 10,50 | 10,60 | 0,00% | - |
| 27.10.2026 | 10,10 | 10,80 | 10,10 | 10,60 | 2,91% | 2.400,00 |
| 26.10.2026 | 10,20 | 10,35 | 9,98 | 10,30 | 3,00% | - |
| 23.10.2026 | 10,13 | 10,30 | 9,90 | 10,00 | -0,99% | 4.153,00 |
| 22.10.2026 | 10,60 | 10,70 | 10,03 | 10,10 | -6,48% | 20,00 |
| 21.10.2026 | 10,70 | 10,80 | 10,45 | 10,80 | 0,00% | - |
| 20.10.2026 | 10,90 | 10,90 | 10,45 | 10,80 | -0,92% | - |
| 19.10.2026 | 11,20 | 11,25 | 10,70 | 10,90 | -3,54% | - |
| 16.10.2026 | 11,10 | 11,45 | 10,95 | 11,30 | 1,80% | - |
| 15.10.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 2,78% | - |
| 14.10.2026 | 11,10 | 11,45 | 10,60 | 10,80 | -4,42% | 887,00 |
| 13.10.2026 | 11,50 | 11,60 | 11,15 | 11,30 | -0,88% | - |
| 12.10.2026 | 11,60 | 11,75 | 11,15 | 11,40 | -2,56% | - |
| 09.10.2026 | 11,20 | 11,80 | 11,20 | 11,70 | 4,46% | - |
| 08.10.2026 | 11,40 | 11,40 | 10,95 | 11,20 | 0,00% | - |
| 07.10.2026 | 11,70 | 11,70 | 11,10 | 11,20 | -2,61% | - |
| 06.10.2026 | 11,80 | 11,85 | 11,40 | 11,50 | -1,71% | - |
| 05.10.2026 | 11,80 | 11,95 | 11,50 | 11,70 | 0,86% | - |
| 02.10.2026 | 11,40 | 12,10 | 11,40 | 11,60 | 0,00% | - |
| 01.10.2026 | 11,80 | 11,95 | 11,40 | 11,60 | -1,69% | 2.651,00 |
| 30.09.2026 | 11,80 | 12,35 | 11,60 | 11,80 | 1,72% | - |
| 29.09.2026 | 11,70 | 12,00 | 11,55 | 11,60 | -0,85% | - |
| 28.09.2026 | 12,50 | 12,50 | 11,35 | 11,70 | -7,14% | - |
| 25.09.2026 | 12,30 | 12,70 | 12,10 | 12,60 | 4,13% | 585,00 |
| 24.09.2026 | 12,30 | 12,55 | 12,05 | 12,10 | -1,63% | - |
| 23.09.2026 | 12,60 | 12,75 | 12,25 | 12,30 | -3,91% | - |
| 22.09.2026 | 12,70 | 12,85 | 12,05 | 12,80 | 1,59% | 532,00 |
| 21.09.2026 | 13,10 | 13,10 | 12,50 | 12,60 | -3,08% | - |
| 18.09.2026 | 12,60 | 13,60 | 12,60 | 13,00 | 1,56% | - |
| 17.09.2026 | 12,30 | 12,90 | 12,25 | 12,80 | 2,40% | - |
| 16.09.2026 | 12,00 | 12,50 | 12,00 | 12,50 | 4,17% | - |
| 15.09.2026 | 12,60 | 12,60 | 11,75 | 12,00 | -3,23% | 140,00 |
| 14.09.2026 | 13,40 | 13,40 | 12,35 | 12,40 | -8,82% | 238,00 |
| 11.09.2026 | 13,70 | 13,80 | 13,20 | 13,60 | -0,73% | - |
| 10.09.2026 | 14,10 | 14,30 | 13,30 | 13,70 | -3,52% | - |
| 09.09.2026 | 14,30 | 14,55 | 14,05 | 14,20 | -0,70% | 720,00 |
| 08.09.2026 | 14,10 | 14,40 | 13,90 | 14,30 | 1,42% | - |
| 07.09.2026 | 14,30 | 14,60 | 13,90 | 14,10 | -0,70% | - |
| 04.09.2026 | 14,50 | 14,65 | 14,00 | 14,20 | -2,74% | - |
| 03.09.2026 | 13,90 | 14,95 | 13,90 | 14,60 | 5,04% | - |
| 02.09.2026 | 13,90 | 14,35 | 13,55 | 13,90 | 0,72% | 378,00 |
| 01.09.2026 | 14,50 | 14,70 | 13,35 | 13,80 | -4,17% | - |
| 31.08.2026 | 14,90 | 14,90 | 14,20 | 14,40 | -4,64% | 280,00 |
| 28.08.2026 | 14,90 | 15,40 | 14,60 | 15,10 | 2,03% | 1.900,00 |
| 27.08.2026 | 14,90 | 14,95 | 14,50 | 14,80 | -0,67% | - |
| 26.08.2026 | 14,70 | 15,10 | 14,40 | 14,90 | 1,36% | - |
| 25.08.2026 | 14,20 | 14,70 | 13,75 | 14,70 | 2,80% | 138,00 |
| 24.08.2026 | 14,60 | 14,90 | 14,10 | 14,30 | -3,38% | - |
| 21.08.2026 | 14,50 | 15,10 | 14,35 | 14,80 | 2,07% | - |
| 20.08.2026 | 13,20 | 14,55 | 13,15 | 14,50 | 8,21% | - |