22,900€
-9,13%
Echtzeit-Aktienkurs Sayona Mining Ltd.
Bid:
Ask:
Aktienkurse zur Sayona Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,90 | 24,30 | 22,40 | 22,90 | -9,13% | 2.000,00 |
| 11.11.2026 | 24,50 | 25,50 | 24,20 | 25,20 | 14,03% | - |
| 10.11.2026 | 22,80 | 23,10 | 22,00 | 22,10 | -4,33% | - |
| 09.11.2026 | 22,00 | 23,10 | 21,60 | 23,10 | 6,45% | - |
| 06.11.2026 | 21,10 | 22,10 | 20,25 | 21,70 | 0,00% | - |
| 05.11.2026 | 22,20 | 23,20 | 21,00 | 21,70 | 7,69% | - |
| 04.11.2026 | 19,60 | 20,40 | 19,25 | 20,15 | 1,26% | - |
| 03.11.2026 | 19,95 | 20,20 | 19,70 | 19,90 | -0,75% | - |
| 02.11.2026 | 19,75 | 20,40 | 19,45 | 20,05 | 1,78% | - |
| 30.10.2026 | 20,80 | 20,80 | 19,10 | 19,70 | -6,64% | - |
| 29.10.2026 | 21,90 | 21,90 | 20,80 | 21,10 | -12,08% | - |
| 28.10.2026 | 24,40 | 24,80 | 23,50 | 24,00 | -2,44% | - |
| 27.10.2026 | 23,10 | 24,70 | 23,00 | 24,60 | 10,31% | - |
| 26.10.2026 | 22,10 | 22,70 | 21,80 | 22,30 | 5,69% | 378,00 |
| 23.10.2026 | 21,50 | 22,40 | 20,70 | 21,10 | -5,80% | - |
| 22.10.2026 | 22,90 | 23,30 | 22,10 | 22,40 | -1,75% | - |
| 21.10.2026 | 24,00 | 24,10 | 22,60 | 22,80 | -5,00% | - |
| 20.10.2026 | 23,50 | 24,20 | 22,70 | 24,00 | 3,45% | - |
| 19.10.2026 | 24,20 | 24,50 | 23,20 | 23,20 | -5,31% | 286,00 |
| 16.10.2026 | 24,90 | 25,40 | 24,20 | 24,50 | -2,00% | - |
| 15.10.2026 | 25,00 | 25,20 | 25,00 | 25,00 | -2,34% | - |
| 14.10.2026 | 26,90 | 27,30 | 25,40 | 25,60 | -5,19% | - |
| 13.10.2026 | 27,40 | 27,50 | 26,60 | 27,00 | -3,91% | - |
| 12.10.2026 | 29,40 | 30,10 | 27,90 | 28,10 | -6,64% | - |
| 09.10.2026 | 30,40 | 31,00 | 30,00 | 30,10 | -1,95% | 10,00 |
| 08.10.2026 | 31,20 | 31,20 | 30,10 | 30,70 | -1,29% | - |
| 07.10.2026 | 32,00 | 32,30 | 30,80 | 31,10 | -6,33% | - |
| 06.10.2026 | 33,50 | 33,80 | 32,90 | 33,20 | -1,19% | - |
| 05.10.2026 | 33,00 | 33,90 | 32,70 | 33,60 | 1,82% | 1.265,00 |
| 02.10.2026 | 32,50 | 33,30 | 32,30 | 33,00 | 1,23% | - |
| 01.10.2026 | 33,50 | 34,10 | 31,80 | 32,60 | -5,23% | 920,00 |
| 30.09.2026 | 35,40 | 35,80 | 34,10 | 34,40 | -4,44% | 1.700,00 |
| 29.09.2026 | 35,80 | 36,30 | 35,50 | 36,00 | 0,84% | 1.380,00 |
| 28.09.2026 | 36,60 | 36,70 | 35,10 | 35,70 | -1,65% | - |
| 25.09.2026 | 37,30 | 37,60 | 36,20 | 36,30 | -3,71% | 168,00 |
| 24.09.2026 | 38,10 | 38,70 | 37,10 | 37,70 | -2,08% | - |
| 23.09.2026 | 39,00 | 39,60 | 38,10 | 38,50 | -1,03% | - |
| 22.09.2026 | 39,60 | 39,60 | 38,40 | 38,90 | -1,77% | - |
| 21.09.2026 | 38,90 | 40,30 | 38,90 | 39,60 | 0,76% | - |
| 18.09.2026 | 39,20 | 39,40 | 38,70 | 39,30 | 0,00% | - |
| 17.09.2026 | 39,10 | 39,80 | 38,60 | 39,30 | 0,26% | - |
| 16.09.2026 | 40,60 | 40,60 | 38,50 | 39,20 | -2,49% | - |
| 15.09.2026 | 41,40 | 41,40 | 40,10 | 40,20 | -1,95% | - |
| 14.09.2026 | 43,80 | 44,30 | 40,40 | 41,00 | -6,61% | - |
| 11.09.2026 | 44,60 | 45,60 | 43,60 | 43,90 | -4,77% | 360,00 |
| 10.09.2026 | 48,50 | 49,20 | 45,50 | 46,10 | -6,40% | - |
| 09.09.2026 | 49,60 | 49,95 | 48,70 | 49,25 | 1,76% | - |
| 08.09.2026 | 48,90 | 49,40 | 47,90 | 48,40 | 1,04% | - |
| 07.09.2026 | 49,00 | 49,00 | 47,90 | 47,90 | -2,04% | 5.600,00 |
| 04.09.2026 | 49,20 | 49,50 | 48,20 | 48,90 | 0,20% | - |
| 03.09.2026 | 49,40 | 51,25 | 48,50 | 48,80 | -6,60% | 560,00 |
| 02.09.2026 | 51,25 | 52,50 | 50,40 | 52,25 | 0,00% | - |
| 01.09.2026 | 53,50 | 53,50 | 51,50 | 52,25 | 2,85% | - |
| 31.08.2026 | 51,00 | 52,00 | 50,50 | 50,80 | 0,00% | 100,00 |
| 28.08.2026 | 52,50 | 52,75 | 50,75 | 50,80 | -3,70% | - |
| 27.08.2026 | 53,50 | 54,00 | 52,25 | 52,75 | -1,86% | - |
| 26.08.2026 | 55,50 | 55,50 | 53,25 | 53,75 | -4,44% | 200,00 |
| 25.08.2026 | 57,50 | 59,00 | 55,25 | 56,25 | -5,06% | 150,00 |
| 24.08.2026 | 58,50 | 59,50 | 57,75 | 59,25 | 1,72% | - |
| 21.08.2026 | 54,75 | 58,25 | 53,00 | 58,25 | 10,43% | 1.355,00 |
| 20.08.2026 | 53,00 | 53,75 | 52,00 | 52,75 | 0,96% | 180,00 |