5,850$
-2,34%
Echtzeit-Aktienkurs Blue Moon Metals Inc.
Bid:
Ask:
Aktienkurse zur Blue Moon Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,03 | 6,03 | 5,82 | 5,85 | -2,34% | 200.663,00 |
| 08.09.2026 | 6,30 | 6,49 | 5,91 | 5,99 | -3,23% | 328.942,00 |
| 04.09.2026 | 6,13 | 6,26 | 6,06 | 6,19 | 1,64% | 177.125,00 |
| 03.09.2026 | 6,10 | 6,20 | 5,71 | 6,09 | 2,18% | 370.350,00 |
| 02.09.2026 | 5,86 | 6,09 | 5,81 | 5,96 | 3,65% | 165.657,00 |
| 01.09.2026 | 6,11 | 6,15 | 5,64 | 5,75 | -5,12% | 236.634,00 |
| 31.08.2026 | 5,63 | 6,36 | 5,63 | 6,06 | 7,83% | 353.407,00 |
| 28.08.2026 | 5,89 | 5,95 | 5,50 | 5,62 | -4,10% | 182.893,00 |
| 27.08.2026 | 5,61 | 5,88 | 5,47 | 5,86 | 4,46% | 128.253,00 |
| 26.08.2026 | 5,91 | 5,95 | 5,50 | 5,61 | -3,94% | 197.537,00 |
| 25.08.2026 | 5,31 | 5,88 | 5,20 | 5,84 | 9,98% | 305.478,00 |
| 24.08.2026 | 5,68 | 5,96 | 5,28 | 5,31 | -3,63% | 208.510,00 |
| 21.08.2026 | 5,20 | 5,74 | 5,19 | 5,51 | 11,09% | 558.433,00 |
| 20.08.2026 | 5,13 | 5,35 | 4,86 | 4,96 | -4,43% | 100.510,00 |
| 19.08.2026 | 4,96 | 5,28 | 4,92 | 5,19 | 5,92% | 94.882,00 |
| 18.08.2026 | 4,98 | 5,09 | 4,82 | 4,90 | -4,11% | 71.725,00 |
| 17.08.2026 | 4,85 | 5,14 | 4,74 | 5,11 | 6,02% | 199.772,00 |
| 14.08.2026 | 4,81 | 4,97 | 4,75 | 4,82 | -1,83% | 229.839,00 |
| 13.08.2026 | 5,26 | 5,26 | 4,82 | 4,91 | -7,53% | 240.983,00 |
| 12.08.2026 | 5,44 | 5,58 | 4,50 | 5,31 | 0,38% | 986.546,00 |
| 11.08.2026 | 5,60 | 5,65 | 5,15 | 5,29 | -4,68% | 409.997,00 |
| 10.08.2026 | 5,95 | 6,00 | 5,42 | 5,55 | -4,31% | 592.143,00 |
| 07.08.2026 | 6,13 | 6,28 | 5,73 | 5,80 | -2,68% | 259.056,00 |
| 06.08.2026 | 5,95 | 6,13 | 5,87 | 5,96 | -1,16% | 80.911,00 |
| 05.08.2026 | 5,79 | 6,17 | 5,77 | 6,03 | 9,04% | 128.570,00 |
| 04.08.2026 | 5,34 | 5,74 | 5,34 | 5,53 | 6,35% | 249.504,00 |
| 03.08.2026 | 5,18 | 5,29 | 5,04 | 5,20 | 0,78% | 91.217,00 |
| 31.07.2026 | 5,20 | 5,25 | 4,91 | 5,16 | -1,15% | 63.487,00 |
| 30.07.2026 | 5,26 | 5,35 | 5,10 | 5,22 | 1,36% | 82.753,00 |
| 29.07.2026 | 5,25 | 5,45 | 5,04 | 5,15 | -1,34% | 79.866,00 |
| 28.07.2026 | 5,45 | 5,45 | 5,01 | 5,22 | -6,45% | 106.861,00 |
| 27.07.2026 | 5,45 | 5,63 | 5,15 | 5,58 | 4,49% | 683.727,00 |
| 24.07.2026 | 5,43 | 5,46 | 5,15 | 5,34 | -1,48% | 54.581,00 |
| 23.07.2026 | 5,25 | 5,43 | 5,17 | 5,42 | 0,37% | 128.940,00 |
| 22.07.2026 | 5,49 | 5,61 | 5,40 | 5,40 | -0,74% | 130.601,00 |
| 21.07.2026 | 5,65 | 5,85 | 5,41 | 5,44 | -2,94% | 163.174,00 |
| 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 |