25,270$
-9,26%
Echtzeit-Aktienkurs Sayona Mining Ltd.
Bid:
Ask:
Aktienkurse zur Sayona Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,15 | 26,15 | 24,76 | 25,19 | -9,55% | 71.255,00 |
| 11.11.2026 | 27,75 | 28,30 | 27,75 | 27,85 | 13,12% | 89.198,00 |
| 10.11.2026 | 25,69 | 25,72 | 24,50 | 24,62 | -4,31% | 57.774,00 |
| 09.11.2026 | 24,95 | 25,94 | 24,91 | 25,73 | 6,06% | 91.294,00 |
| 06.11.2026 | 23,33 | 24,51 | 22,81 | 24,26 | 0,08% | 105.745,00 |
| 05.11.2026 | 25,16 | 26,00 | 23,53 | 24,24 | 7,11% | 146.523,00 |
| 04.11.2026 | 22,22 | 22,85 | 21,91 | 22,63 | 1,71% | 100.635,00 |
| 03.11.2026 | 22,31 | 22,48 | 22,08 | 22,25 | -0,49% | 73.348,00 |
| 02.11.2026 | 22,35 | 22,95 | 22,09 | 22,36 | 1,82% | 74.167,00 |
| 30.10.2026 | 22,55 | 22,55 | 21,32 | 21,96 | -6,47% | 88.438,00 |
| 29.10.2026 | 23,73 | 24,11 | 23,22 | 23,48 | -11,99% | 93.069,00 |
| 28.10.2026 | 27,67 | 27,67 | 26,11 | 26,68 | -2,66% | 83.325,00 |
| 27.10.2026 | 26,28 | 27,49 | 26,28 | 27,41 | 10,08% | 79.952,00 |
| 26.10.2026 | 24,50 | 25,36 | 24,38 | 24,90 | 5,82% | 90.220,00 |
| 23.10.2026 | 24,04 | 24,10 | 23,11 | 23,53 | -6,33% | 89.068,00 |
| 22.10.2026 | 25,56 | 25,80 | 24,91 | 25,12 | -2,29% | 56.821,00 |
| 21.10.2026 | 26,96 | 26,96 | 25,39 | 25,71 | -4,57% | 80.756,00 |
| 20.10.2026 | 26,06 | 27,17 | 26,06 | 26,94 | 3,26% | 63.155,00 |
| 19.10.2026 | 26,75 | 26,79 | 26,03 | 26,09 | -4,95% | 40.857,00 |
| 16.10.2026 | 28,10 | 28,63 | 27,20 | 27,45 | -2,28% | 35.528,00 |
| 15.10.2026 | 27,90 | 28,17 | 26,98 | 28,09 | -1,89% | 62.410,00 |
| 14.10.2026 | 29,75 | 29,75 | 28,40 | 28,63 | -4,98% | 50.127,00 |
| 13.10.2026 | 30,35 | 30,82 | 29,62 | 30,13 | -3,65% | 98.206,00 |
| 12.10.2026 | 32,83 | 32,83 | 30,68 | 31,27 | -6,96% | 37.484,00 |
| 09.10.2026 | 34,31 | 34,41 | 33,37 | 33,61 | -2,52% | 19.850,00 |
| 08.10.2026 | 34,22 | 34,60 | 33,80 | 34,48 | -0,66% | 38.494,00 |
| 07.10.2026 | 36,49 | 36,49 | 34,52 | 34,71 | -7,24% | 67.438,00 |
| 06.10.2026 | 37,44 | 37,79 | 37,10 | 37,42 | -0,98% | 16.934,00 |
| 05.10.2026 | 37,50 | 38,19 | 36,67 | 37,79 | 1,91% | 39.166,00 |
| 02.10.2026 | 36,78 | 37,55 | 36,51 | 37,08 | 1,26% | 54.267,00 |
| 01.10.2026 | 37,26 | 37,26 | 35,75 | 36,62 | -6,15% | 70.748,00 |
| 30.09.2026 | 40,89 | 40,89 | 38,68 | 39,02 | -4,67% | 50.114,00 |
| 29.09.2026 | 40,99 | 41,01 | 40,17 | 40,93 | 0,94% | 47.005,00 |
| 28.09.2026 | 40,09 | 40,98 | 40,00 | 40,55 | -2,12% | 34.958,00 |
| 25.09.2026 | 42,72 | 42,72 | 41,29 | 41,43 | -3,27% | 59.692,00 |
| 24.09.2026 | 43,20 | 43,49 | 42,51 | 42,83 | -2,44% | 32.278,00 |
| 23.09.2026 | 44,15 | 45,76 | 43,51 | 43,90 | -1,37% | 28.351,00 |
| 22.09.2026 | 45,14 | 45,14 | 43,50 | 44,51 | -2,20% | 37.665,00 |
| 21.09.2026 | 45,40 | 46,20 | 44,52 | 45,51 | 1,31% | 35.424,00 |
| 18.09.2026 | 44,52 | 45,19 | 44,15 | 44,92 | -0,20% | 209.624,00 |
| 17.09.2026 | 45,33 | 45,62 | 44,35 | 45,01 | 0,13% | 50.511,00 |
| 16.09.2026 | 46,55 | 46,71 | 44,08 | 44,95 | -3,33% | 64.425,00 |
| 15.09.2026 | 47,18 | 47,47 | 46,23 | 46,50 | -1,80% | 66.234,00 |
| 14.09.2026 | 49,30 | 49,79 | 46,32 | 47,35 | -6,83% | 107.278,00 |
| 11.09.2026 | 52,87 | 52,90 | 50,50 | 50,82 | -4,90% | 34.890,00 |
| 10.09.2026 | 54,91 | 55,00 | 53,10 | 53,44 | -6,52% | 51.173,00 |
| 09.09.2026 | 57,00 | 57,71 | 56,68 | 57,17 | 1,49% | 52.132,00 |
| 08.09.2026 | 57,21 | 57,59 | 56,04 | 56,33 | -0,90% | 21.184,00 |