5,570$
-0,62%
Echtzeit-Aktienkurs Blue Moon Metals Inc.
Bid:
Ask:
Aktienkurse zur Blue Moon Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 5,65 | 5,85 | 5,41 | 5,44 | -2,94% | 135.871,00 |
| 20.07.2026 | 5,83 | 5,83 | 5,51 | 5,61 | -2,69% | 41.379,00 |
| 17.07.2026 | 5,66 | 5,90 | 5,59 | 5,76 | 1,59% | 69.583,00 |
| 16.07.2026 | 6,08 | 6,08 | 5,65 | 5,67 | -7,50% | 33.414,00 |
| 15.07.2026 | 6,33 | 6,44 | 5,91 | 6,13 | -3,46% | 60.485,00 |
| 14.07.2026 | 6,40 | 6,60 | 6,10 | 6,35 | 4,79% | 97.123,00 |
| 13.07.2026 | 6,61 | 6,65 | 5,97 | 6,06 | -9,01% | 69.847,00 |
| 10.07.2026 | 6,35 | 6,71 | 6,10 | 6,66 | 5,05% | 87.327,00 |
| 09.07.2026 | 6,24 | 6,47 | 6,24 | 6,34 | 3,09% | 65.000,00 |
| 08.07.2026 | 6,17 | 6,47 | 6,09 | 6,15 | -0,32% | 66.553,00 |
| 07.07.2026 | 6,69 | 6,75 | 6,02 | 6,17 | -5,66% | 169.578,00 |
| 06.07.2026 | 6,53 | 6,70 | 6,30 | 6,54 | 1,40% | 150.787,00 |
| 02.07.2026 | 6,27 | 6,67 | 6,27 | 6,45 | 2,22% | 61.719,00 |
| 01.07.2026 | 6,26 | 6,50 | 6,24 | 6,31 | -1,25% | 17.783,00 |
| 30.06.2026 | 6,07 | 6,51 | 6,07 | 6,39 | 5,27% | 96.042,00 |
| 29.06.2026 | 5,96 | 6,25 | 5,96 | 6,07 | 3,76% | 70.834,00 |
| 26.06.2026 | 5,62 | 5,97 | 5,55 | 5,85 | 4,28% | 82.282,00 |
| 25.06.2026 | 5,68 | 5,69 | 5,36 | 5,61 | 2,56% | 48.682,00 |
| 24.06.2026 | 5,75 | 5,86 | 5,33 | 5,47 | -7,60% | 217.012,00 |
| 23.06.2026 | 6,30 | 6,30 | 5,91 | 5,92 | -9,34% | 225.071,00 |
| 22.06.2026 | 6,51 | 6,78 | 6,51 | 6,53 | -1,51% | 68.139,00 |
| 18.06.2026 | 7,03 | 7,03 | 6,27 | 6,63 | -5,82% | 291.410,00 |
| 17.06.2026 | 7,46 | 7,50 | 6,55 | 7,04 | -5,88% | 580.241,00 |
| 16.06.2026 | 7,11 | 7,51 | 7,07 | 7,48 | 4,62% | 51.733,00 |
| 15.06.2026 | 7,00 | 7,39 | 7,00 | 7,15 | 5,61% | 51.702,00 |
| 12.06.2026 | 6,40 | 6,83 | 6,30 | 6,77 | 10,08% | 68.910,00 |
| 11.06.2026 | 6,25 | 6,43 | 6,15 | 6,15 | 0,16% | 47.965,00 |
| 10.06.2026 | 6,35 | 6,54 | 6,14 | 6,14 | -5,54% | 77.995,00 |
| 09.06.2026 | 7,05 | 7,13 | 6,34 | 6,50 | -5,93% | 171.059,00 |
| 08.06.2026 | 7,32 | 7,33 | 6,80 | 6,91 | -4,69% | 78.759,00 |
| 05.06.2026 | 8,15 | 8,15 | 7,19 | 7,25 | -11,26% | 133.795,00 |
| 04.06.2026 | 7,85 | 8,48 | 7,71 | 8,17 | 5,56% | 70.759,00 |
| 03.06.2026 | 7,51 | 7,85 | 7,45 | 7,74 | 2,93% | 82.722,00 |
| 02.06.2026 | 7,60 | 7,82 | 7,50 | 7,52 | -1,18% | 48.788,00 |
| 01.06.2026 | 7,52 | 7,66 | 7,34 | 7,61 | -1,04% | 50.349,00 |
| 29.05.2026 | 7,60 | 7,85 | 7,34 | 7,69 | 1,05% | 91.638,00 |
| 28.05.2026 | 7,50 | 7,79 | 7,18 | 7,61 | 1,47% | 134.600,00 |
| 27.05.2026 | 7,23 | 7,57 | 7,23 | 7,50 | 3,88% | 54.635,00 |
| 26.05.2026 | 7,39 | 7,50 | 7,19 | 7,22 | 1,12% | 140.398,00 |
| 22.05.2026 | 6,63 | 7,14 | 6,60 | 7,14 | 7,85% | 43.079,00 |
| 21.05.2026 | 6,58 | 6,93 | 6,58 | 6,62 | -2,22% | 47.098,00 |
| 20.05.2026 | 6,42 | 6,85 | 6,40 | 6,77 | 5,21% | 55.854,00 |
| 19.05.2026 | 6,71 | 6,71 | 6,25 | 6,44 | -4,10% | 120.867,00 |
| 18.05.2026 | 6,74 | 7,20 | 6,69 | 6,71 | 0,15% | 62.113,00 |
| 15.05.2026 | 6,81 | 7,10 | 6,56 | 6,70 | -8,09% | 98.772,00 |
| 14.05.2026 | 7,33 | 7,33 | 6,80 | 7,29 | -0,55% | 86.934,00 |
| 13.05.2026 | 7,01 | 7,46 | 7,01 | 7,33 | 4,71% | 83.629,00 |
| 12.05.2026 | 6,79 | 7,12 | 6,60 | 7,00 | 2,71% | 112.642,00 |
| 11.05.2026 | 6,84 | 6,94 | 6,70 | 6,82 | -0,22% | 225.909,00 |
| 08.05.2026 | 7,13 | 7,13 | 6,75 | 6,83 | -3,12% | 95.546,00 |
| 07.05.2026 | 7,18 | 7,32 | 6,97 | 7,05 | -0,70% | 59.022,00 |
| 06.05.2026 | 6,90 | 7,26 | 6,88 | 7,10 | 6,77% | 214.952,00 |
| 05.05.2026 | 7,20 | 7,20 | 6,60 | 6,65 | -7,38% | 217.189,00 |
| 04.05.2026 | 7,29 | 7,39 | 7,05 | 7,18 | -1,51% | 75.484,00 |
| 01.05.2026 | 7,43 | 7,43 | 7,20 | 7,29 | 0,00% | 196.916,00 |
| 30.04.2026 | 7,23 | 7,36 | 7,16 | 7,29 | 0,83% | 173.382,00 |
| 29.04.2026 | 7,31 | 7,38 | 7,01 | 7,23 | -0,89% | 129.291,00 |
| 28.04.2026 | 7,36 | 7,45 | 7,07 | 7,30 | -9,15% | 163.784,00 |
| 27.04.2026 | 7,97 | 8,28 | 7,82 | 8,03 | 1,65% | 123.114,00 |
| 24.04.2026 | 7,67 | 8,16 | 7,67 | 7,90 | 3,00% | 167.888,00 |
| 23.04.2026 | 8,04 | 8,10 | 7,53 | 7,67 | -3,76% | 200.163,00 |
| 22.04.2026 | 7,91 | 8,25 | 7,89 | 7,97 | 4,32% | 124.970,00 |
| 21.04.2026 | 8,22 | 8,42 | 7,64 | 7,64 | -6,03% | 181.953,00 |
| 20.04.2026 | 7,63 | 8,34 | 7,54 | 8,13 | 5,17% | 297.538,00 |
| 17.04.2026 | 8,35 | 8,36 | 7,66 | 7,73 | -4,45% | 106.545,00 |
| 16.04.2026 | 8,23 | 8,30 | 7,68 | 8,09 | 3,72% | 135.283,00 |
| 15.04.2026 | 8,04 | 8,10 | 7,50 | 7,80 | -1,52% | 44.871,00 |
| 14.04.2026 | 7,85 | 8,30 | 7,82 | 7,92 | 1,54% | 94.013,00 |
| 13.04.2026 | 7,65 | 7,84 | 7,31 | 7,80 | 1,17% | 100.499,00 |
| 10.04.2026 | 8,60 | 8,60 | 7,70 | 7,71 | -8,87% | 131.684,00 |
| 09.04.2026 | 7,67 | 8,63 | 7,65 | 8,46 | 8,88% | 184.293,00 |
| 08.04.2026 | 7,16 | 7,88 | 6,82 | 7,77 | 16,84% | 243.893,00 |
| 07.04.2026 | 6,48 | 6,66 | 6,31 | 6,65 | 2,62% | 70.336,00 |
| 06.04.2026 | 6,54 | 6,55 | 6,36 | 6,48 | 0,93% | 39.259,00 |
| 02.04.2026 | 6,10 | 6,52 | 5,98 | 6,42 | 0,78% | 72.333,00 |
| 01.04.2026 | 6,56 | 6,56 | 6,25 | 6,37 | -2,60% | 78.472,00 |
| 31.03.2026 | 5,70 | 6,70 | 5,68 | 6,54 | 16,79% | 114.188,00 |
| 30.03.2026 | 5,86 | 6,03 | 5,40 | 5,60 | -2,78% | 163.676,00 |
| 27.03.2026 | 5,46 | 5,76 | 5,29 | 5,76 | 6,08% | 163.451,00 |
| 26.03.2026 | 5,50 | 5,63 | 5,38 | 5,43 | -2,16% | 37.442,00 |
| 25.03.2026 | 5,28 | 5,70 | 5,27 | 5,55 | 6,94% | 63.521,00 |
| 24.03.2026 | 4,99 | 5,22 | 4,82 | 5,19 | 4,22% | 60.984,00 |
| 23.03.2026 | 4,92 | 5,11 | 4,80 | 4,98 | 1,22% | 77.554,00 |
| 20.03.2026 | 4,98 | 5,25 | 4,81 | 4,92 | -0,20% | 80.275,00 |
| 19.03.2026 | 5,32 | 5,36 | 4,79 | 4,93 | -7,33% | 175.580,00 |
| 18.03.2026 | 5,65 | 5,78 | 5,19 | 5,32 | -6,17% | 67.248,00 |
| 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 |