49,200€
1,03%
Echtzeit-Aktienkurs Sayona Mining Ltd.
Bid:
Ask:
Aktienkurse zur Sayona Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,65 | 50,00 | 48,80 | 49,20 | 1,03% | - |
| 08.09.2026 | 49,00 | 49,30 | 48,40 | 48,70 | 1,46% | - |
| 07.09.2026 | 47,90 | 49,00 | 47,90 | 48,00 | -1,84% | 450,00 |
| 04.09.2026 | 49,00 | 49,40 | 48,20 | 48,90 | -0,41% | - |
| 03.09.2026 | 49,40 | 49,80 | 48,30 | 49,10 | -4,66% | - |
| 02.09.2026 | 51,00 | 52,50 | 50,20 | 51,50 | -1,44% | - |
| 01.09.2026 | 52,50 | 53,00 | 51,50 | 52,25 | 2,45% | - |
| 31.08.2026 | 51,00 | 52,00 | 50,50 | 51,00 | -0,49% | - |
| 28.08.2026 | 52,00 | 53,50 | 50,65 | 51,25 | -2,84% | - |
| 27.08.2026 | 52,75 | 53,25 | 51,65 | 52,75 | -1,40% | - |
| 26.08.2026 | 56,00 | 56,00 | 53,25 | 53,50 | -7,76% | - |
| 21.08.2026 | 55,00 | 58,25 | 53,50 | 58,00 | 11,00% | - |
| 20.08.2026 | 52,75 | 53,00 | 52,25 | 52,25 | -0,95% | - |
| 19.08.2026 | 51,75 | 53,00 | 50,80 | 52,75 | 0,48% | - |
| 18.08.2026 | 53,25 | 54,00 | 51,75 | 52,50 | -6,25% | - |
| 17.08.2026 | 56,25 | 56,75 | 55,25 | 56,00 | -0,88% | - |
| 14.08.2026 | 55,75 | 57,00 | 55,50 | 56,50 | 9,18% | - |
| 11.08.2026 | 52,75 | 53,00 | 51,25 | 51,75 | -1,90% | - |
| 10.08.2026 | 52,25 | 52,75 | 51,75 | 52,75 | 1,44% | - |
| 07.08.2026 | 51,00 | 52,25 | 49,95 | 52,00 | 8,11% | - |
| 06.08.2026 | 48,20 | 49,30 | 47,60 | 48,10 | 0,21% | - |
| 05.08.2026 | 47,80 | 49,10 | 47,50 | 48,00 | 3,67% | - |
| 04.08.2026 | 45,10 | 46,50 | 44,10 | 46,30 | 4,04% | - |
| 03.08.2026 | 45,30 | 45,50 | 43,60 | 44,50 | -1,98% | - |
| 31.07.2026 | 46,10 | 47,20 | 45,00 | 45,40 | 0,44% | - |
| 30.07.2026 | 44,20 | 45,60 | 43,90 | 45,20 | -0,88% | - |
| 29.07.2026 | 46,30 | 46,70 | 45,50 | 45,60 | -5,98% | - |
| 27.07.2026 | 48,00 | 49,40 | 47,70 | 48,50 | 1,46% | - |
| 24.07.2026 | 48,20 | 49,35 | 47,50 | 47,80 | -4,21% | - |
| 23.07.2026 | 50,05 | 50,80 | 49,10 | 49,90 | 0,20% | - |
| 22.07.2026 | 49,85 | 51,50 | 48,55 | 49,80 | 1,22% | - |
| 21.07.2026 | 48,90 | 49,30 | 48,50 | 49,20 | -0,40% | - |
| 20.07.2026 | 49,85 | 51,20 | 49,00 | 49,40 | -5,00% | - |
| 17.07.2026 | 51,50 | 53,00 | 50,75 | 52,00 | -7,56% | - |
| 15.07.2026 | 56,50 | 57,00 | 55,25 | 56,25 | 3,21% | - |
| 14.07.2026 | 53,25 | 55,25 | 53,00 | 54,50 | 2,83% | - |
| 13.07.2026 | 52,75 | 53,00 | 52,75 | 53,00 | -4,93% | - |
| 09.07.2026 | 56,00 | 56,25 | 54,75 | 55,75 | -0,45% | - |
| 08.07.2026 | 56,00 | 56,50 | 54,75 | 56,00 | -2,61% | - |
| 07.07.2026 | 59,00 | 59,25 | 57,00 | 57,50 | -7,26% | - |
| 03.07.2026 | 62,00 | 62,00 | 61,50 | 62,00 | 5,98% | - |
| 01.07.2026 | 58,75 | 59,25 | 57,75 | 58,50 | -2,09% | - |
| 30.06.2026 | 59,00 | 60,75 | 57,75 | 59,75 | 2,58% | 20,00 |
| 29.06.2026 | 58,25 | 59,00 | 57,50 | 58,25 | -0,43% | - |
| 26.06.2026 | 57,75 | 60,00 | 56,50 | 58,50 | -7,51% | 100,00 |
| 25.06.2026 | 65,75 | 65,75 | 63,25 | 63,25 | -14,53% | 226,00 |
| 24.06.2026 | 72,75 | 74,25 | 72,50 | 74,00 | -0,34% | - |
| 23.06.2026 | 63,75 | 75,00 | 63,50 | 74,25 | 8,79% | - |
| 22.06.2026 | 72,50 | 72,50 | 68,25 | 68,25 | -7,46% | - |
| 19.06.2026 | 74,00 | 74,00 | 73,50 | 73,75 | 0,00% | - |
| 18.06.2026 | 75,75 | 76,00 | 72,75 | 73,75 | -6,65% | - |
| 16.06.2026 | 79,50 | 81,75 | 76,50 | 79,00 | -7,87% | - |
| 15.06.2026 | 73,00 | 86,25 | 72,25 | 85,75 | 15,49% | - |
| 12.06.2026 | 72,50 | 74,75 | 70,00 | 74,25 | 11,65% | - |
| 11.06.2026 | 64,50 | 66,50 | 63,75 | 66,50 | 4,72% | - |
| 10.06.2026 | 63,75 | 63,75 | 63,50 | 63,50 | -1,17% | - |
| 09.06.2026 | 64,75 | 65,75 | 63,75 | 64,25 | -0,39% | - |
| 08.06.2026 | 65,00 | 65,75 | 63,75 | 64,50 | -7,19% | - |
| 05.06.2026 | 69,00 | 69,50 | 68,75 | 69,50 | -2,46% | - |
| 04.06.2026 | 70,75 | 73,00 | 69,25 | 71,25 | -5,94% | - |
| 03.06.2026 | 76,00 | 77,00 | 75,00 | 75,75 | -1,94% | - |
| 01.06.2026 | 79,25 | 79,50 | 75,75 | 77,25 | -1,90% | - |
| 29.05.2026 | 77,25 | 79,50 | 76,75 | 78,75 | 4,30% | - |
| 28.05.2026 | 76,00 | 76,50 | 74,75 | 75,50 | -1,95% | - |
| 27.05.2026 | 77,25 | 77,25 | 77,00 | 77,00 | -1,28% | - |
| 26.05.2026 | 78,75 | 79,25 | 78,00 | 78,00 | 12,64% | - |