5,570$
-1,76%
Echtzeit-Aktienkurs Blue Moon Metals Inc.
Bid:
Ask:
Aktienkurse zur Blue Moon Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 5,75 | 5,75 | 5,48 | 5,57 | -1,76% | 17.669,00 |
| 17.03.2026 | 5,89 | 5,97 | 5,59 | 5,67 | -2,24% | 29.423,00 |
| 16.03.2026 | 5,52 | 5,83 | 5,52 | 5,80 | 5,07% | 76.848,00 |
| 13.03.2026 | 5,72 | 5,79 | 5,30 | 5,52 | -4,33% | 85.580,00 |
| 12.03.2026 | 5,85 | 5,85 | 5,62 | 5,77 | -1,37% | 27.468,00 |
| 11.03.2026 | 6,14 | 6,14 | 5,67 | 5,85 | -4,10% | 69.951,00 |
| 10.03.2026 | 5,71 | 6,44 | 5,71 | 6,10 | 4,99% | 87.755,00 |
| 09.03.2026 | 6,08 | 6,08 | 5,50 | 5,81 | -2,02% | 106.176,00 |
| 06.03.2026 | 5,79 | 5,98 | 5,45 | 5,93 | 2,77% | 117.063,00 |
| 05.03.2026 | 6,14 | 6,14 | 5,55 | 5,77 | -4,63% | 99.406,00 |
| 04.03.2026 | 5,94 | 6,10 | 5,83 | 6,05 | 4,31% | 87.979,00 |
| 03.03.2026 | 6,46 | 6,56 | 5,45 | 5,80 | -6,60% | 295.566,00 |
| 02.03.2026 | 5,45 | 6,21 | 5,45 | 6,21 | 21,53% | 468.062,00 |
| 27.02.2026 | 4,40 | 5,14 | 4,40 | 5,11 | 16,67% | 268.769,00 |
| 26.02.2026 | 4,35 | 4,50 | 4,31 | 4,38 | -0,90% | 19.881,00 |
| 25.02.2026 | 4,52 | 4,60 | 4,37 | 4,42 | 0,23% | 42.119,00 |
| 24.02.2026 | 4,12 | 4,52 | 3,98 | 4,41 | 5,50% | 119.238,00 |
| 23.02.2026 | 3,95 | 4,30 | 3,95 | 4,18 | 6,91% | 86.803,00 |
| 20.02.2026 | 3,71 | 4,07 | 3,63 | 3,91 | 5,96% | 90.218,00 |
| 19.02.2026 | 3,61 | 3,82 | 3,54 | 3,69 | 1,93% | 86.420,00 |
| 18.02.2026 | 3,69 | 3,78 | 3,59 | 3,62 | 0,56% | 59.613,00 |
| 17.02.2026 | 3,86 | 3,95 | 3,47 | 3,60 | -6,49% | 81.441,00 |
| 13.02.2026 | 3,73 | 4,01 | 3,73 | 3,85 | 1,05% | 68.056,00 |
| 12.02.2026 | 3,80 | 3,94 | 3,65 | 3,81 | -1,30% | 75.604,00 |
| 11.02.2026 | 3,94 | 4,05 | 3,70 | 3,86 | 6,34% | 260.008,00 |
| 10.02.2026 | 3,66 | 3,73 | 3,50 | 3,63 | -0,82% | 94.966,00 |
| 09.02.2026 | 3,58 | 3,68 | 3,58 | 3,66 | 2,23% | 109.859,00 |
| 06.02.2026 | 3,70 | 3,77 | 3,56 | 3,58 | 0,28% | 72.367,00 |
| 05.02.2026 | 4,20 | 4,20 | 3,57 | 3,57 | -15,00% | 101.406,00 |
| 04.02.2026 | 4,56 | 4,56 | 3,77 | 4,20 | -5,41% | 105.491,00 |
| 03.02.2026 | 4,30 | 4,54 | 4,12 | 4,44 | 4,23% | 181.075,00 |
| 02.02.2026 | 4,32 | 4,47 | 4,25 | 4,26 | 0,47% | 56.113,00 |
| 30.01.2026 | 5,04 | 5,04 | 4,21 | 4,24 | -16,37% | 241.666,00 |
| 29.01.2026 | 4,62 | 5,45 | 4,58 | 5,07 | 13,04% | 356.005,00 |
| 28.01.2026 | 4,56 | 4,63 | 4,37 | 4,49 | -0,55% | 111.787,00 |
| 27.01.2026 | 4,69 | 4,69 | 4,34 | 4,51 | -0,22% | 151.994,00 |
| 26.01.2026 | 4,75 | 4,99 | 4,22 | 4,52 | 2,96% | 198.681,00 |
| 23.01.2026 | 4,24 | 4,46 | 4,23 | 4,39 | 2,81% | 75.909,00 |
| 22.01.2026 | 4,30 | 4,33 | 4,27 | 4,27 | 0,95% | 9.606,00 |
| 21.01.2026 | 4,25 | 4,32 | 4,23 | 4,23 | -0,12% | 2.199,00 |
| 20.01.2026 | 4,17 | 4,24 | 4,11 | 4,24 | 1,56% | 3.957,00 |
| 16.01.2026 | 4,31 | 4,31 | 4,17 | 4,17 | -3,02% | 2.742,00 |
| 15.01.2026 | 4,31 | 4,31 | 4,30 | 4,30 | -0,75% | 3.551,00 |
| 14.01.2026 | 4,44 | 4,44 | 4,20 | 4,33 | -0,13% | 4.995,00 |
| 13.01.2026 | 4,42 | 4,49 | 4,31 | 4,34 | 3,72% | 21.894,00 |
| 12.01.2026 | 4,19 | 4,22 | 4,14 | 4,18 | 6,70% | 19.636,00 |
| 09.01.2026 | 3,86 | 3,97 | 3,86 | 3,92 | 1,45% | 6.292,00 |
| 08.01.2026 | 4,02 | 4,02 | 3,81 | 3,86 | -3,40% | 7.634,00 |
| 07.01.2026 | 3,74 | 4,03 | 3,65 | 4,00 | 6,38% | 40.455,00 |
| 06.01.2026 | 3,69 | 3,77 | 3,63 | 3,76 | 3,34% | 24.954,00 |
| 05.01.2026 | 3,62 | 3,68 | 3,44 | 3,64 | 3,54% | 40.133,00 |
| 02.01.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 0,98% | 175,00 |
| 31.12.2025 | 3,58 | 3,58 | 3,48 | 3,48 | -2,85% | 1.504,00 |
| 30.12.2025 | 3,50 | 3,62 | 3,43 | 3,58 | 3,29% | 14.590,00 |
| 29.12.2025 | 3,52 | 3,52 | 3,46 | 3,47 | -1,48% | 2.947,00 |
| 26.12.2025 | 3,47 | 3,65 | 3,41 | 3,52 | 2,33% | 24.948,00 |
| 24.12.2025 | 3,37 | 3,44 | 3,37 | 3,44 | 1,53% | 4.856,00 |
| 23.12.2025 | 3,35 | 3,45 | 3,35 | 3,39 | -0,06% | 8.047,00 |
| 22.12.2025 | 3,41 | 3,41 | 3,39 | 3,39 | 3,04% | 2.409,00 |
| 19.12.2025 | 3,22 | 3,36 | 3,22 | 3,29 | 6,54% | 14.827,00 |
| 18.12.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -0,06% | 153,00 |
| 17.12.2025 | 3,36 | 3,36 | 3,03 | 3,09 | -0,96% | 2.545,00 |
| 16.12.2025 | 3,16 | 3,16 | 3,12 | 3,12 | -1,27% | 16.600,00 |
| 15.12.2025 | 3,20 | 3,20 | 3,16 | 3,16 | 0,00% | 3.125,00 |
| 12.12.2025 | 3,21 | 3,21 | 3,16 | 3,16 | -1,56% | 2.871,00 |
| 11.12.2025 | 3,24 | 3,24 | 3,21 | 3,21 | -0,93% | 5.050,00 |
| 10.12.2025 | 3,20 | 3,24 | 3,16 | 3,24 | 1,25% | 8.907,00 |
| 09.12.2025 | 3,13 | 3,21 | 3,13 | 3,20 | 4,92% | 20.342,00 |
| 08.12.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -3,91% | 2.670,00 |
| 05.12.2025 | 3,12 | 3,18 | 3,12 | 3,17 | 2,39% | 3.692,00 |
| 04.12.2025 | 3,34 | 3,34 | 3,08 | 3,10 | -0,72% | 13.331,00 |
| 03.12.2025 | 2,99 | 3,12 | 2,99 | 3,12 | 5,13% | 8.180,00 |
| 02.12.2025 | 2,90 | 3,05 | 2,86 | 2,97 | 4,95% | 33.152,00 |
| 01.12.2025 | 2,98 | 2,98 | 2,82 | 2,83 | -3,74% | 8.272,00 |
| 28.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 4,26% | 1.500,00 |
| 25.11.2025 | 2,78 | 2,82 | 2,78 | 2,82 | -2,08% | 233,00 |
| 24.11.2025 | 2,77 | 2,90 | 2,77 | 2,88 | 8,31% | 6.200,00 |
| 21.11.2025 | 2,68 | 2,68 | 2,66 | 2,66 | 0,34% | 574,00 |
| 20.11.2025 | 2,69 | 2,69 | 2,65 | 2,65 | -2,57% | 400,00 |
| 19.11.2025 | 2,72 | 2,74 | 2,72 | 2,72 | 0,74% | 4.900,00 |
| 18.11.2025 | 2,72 | 2,75 | 2,66 | 2,70 | -2,88% | 25.236,00 |
| 17.11.2025 | 2,71 | 2,78 | 2,71 | 2,78 | 2,58% | 1.101,00 |
| 14.11.2025 | 2,66 | 2,73 | 2,66 | 2,71 | -1,09% | 15.180,00 |
| 13.11.2025 | 2,81 | 2,81 | 2,74 | 2,74 | -3,45% | 4.104,00 |
| 12.11.2025 | 2,76 | 2,90 | 2,73 | 2,84 | 4,34% | 29.000,00 |
| 11.11.2025 | 2,71 | 2,76 | 2,67 | 2,72 | 0,74% | 25.100,00 |
| 10.11.2025 | 2,52 | 2,70 | 2,52 | 2,70 | 11,19% | 22.500,00 |
| 07.11.2025 | 2,43 | 2,44 | 2,42 | 2,43 | -2,87% | 12.501,00 |
| 06.11.2025 | 2,45 | 2,50 | 2,44 | 2,50 | 0,81% | 5.246,00 |
| 05.11.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | 605,00 |
| 04.11.2025 | 2,48 | 2,48 | 2,44 | 2,44 | -3,94% | 12.600,00 |
| 03.11.2025 | 2,55 | 2,55 | 2,54 | 2,54 | -2,31% | 1.320,00 |
| 31.10.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 1,96% | 3.110,00 |
| 30.10.2025 | 2,37 | 2,55 | 2,37 | 2,55 | 2,62% | 1.507,00 |
| 29.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,52% | 415,00 |
| 28.10.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 3,65% | 700,00 |
| 27.10.2025 | 2,51 | 2,51 | 2,20 | 2,41 | -3,36% | 12.500,00 |
| 24.10.2025 | 2,47 | 2,52 | 2,43 | 2,49 | 1,41% | 5.900,00 |
| 23.10.2025 | 2,37 | 2,46 | 2,35 | 2,46 | 2,31% | 11.602,00 |
| 22.10.2025 | 2,34 | 2,43 | 2,30 | 2,40 | 0,31% | 31.600,00 |