2,358€
2,28%
Echtzeit-Aktienkurs Mining Inc.
Bid:
Ask:
Aktienkurse zur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 10,27% | 20,00 |
| 01.07.2025 | 2,17 | 2,19 | 2,17 | 2,19 | 5,29% | 12.823,00 |
| 30.06.2025 | 2,12 | 2,12 | 2,05 | 2,08 | -0,48% | 23.650,00 |
| 27.06.2025 | 2,22 | 2,22 | 2,09 | 2,09 | -3,24% | 21.920,00 |
| 26.06.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 1,17% | 1.300,00 |
| 25.06.2025 | 2,22 | 2,23 | 2,13 | 2,14 | -5,11% | 1.913,00 |
| 24.06.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -2,39% | 100,00 |
| 23.06.2025 | 2,31 | 2,37 | 2,25 | 2,31 | 2,44% | 9.248,00 |
| 20.06.2025 | 2,36 | 2,36 | 2,25 | 2,25 | -2,81% | 4.836,00 |
| 19.06.2025 | 2,32 | 2,32 | 2,30 | 2,32 | -0,22% | 6.395,00 |
| 18.06.2025 | 2,47 | 2,47 | 2,32 | 2,32 | -1,49% | 5.474,00 |
| 17.06.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -1,67% | 12,00 |
| 16.06.2025 | 2,55 | 2,55 | 2,37 | 2,40 | -7,17% | 966,00 |
| 13.06.2025 | 2,41 | 2,58 | 2,41 | 2,58 | 4,45% | 10.001,00 |
| 12.06.2025 | 2,45 | 2,52 | 2,43 | 2,47 | -1,79% | - |
| 11.06.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -0,98% | 321,00 |
| 10.06.2025 | 2,65 | 2,65 | 2,47 | 2,54 | -3,42% | 2.066,00 |
| 09.06.2025 | 2,63 | 2,64 | 2,50 | 2,63 | 0,19% | 1.810,00 |
| 06.06.2025 | 2,76 | 2,76 | 2,63 | 2,63 | -2,23% | 1.605,00 |
| 05.06.2025 | 2,67 | 2,69 | 2,56 | 2,69 | 1,51% | 4.460,00 |
| 04.06.2025 | 2,63 | 2,68 | 2,51 | 2,65 | 4,55% | 2.209,00 |
| 03.06.2025 | 2,66 | 2,66 | 2,53 | 2,53 | -0,39% | 157,00 |
| 02.06.2025 | 2,46 | 2,69 | 2,34 | 2,54 | 10,20% | 9.749,00 |
| 30.05.2025 | 2,47 | 2,47 | 2,31 | 2,31 | -3,35% | 5.548,00 |
| 29.05.2025 | 2,44 | 2,44 | 2,31 | 2,39 | -0,42% | 828,00 |
| 28.05.2025 | 2,23 | 2,40 | 2,23 | 2,40 | 3,01% | 37.175,00 |
| 27.05.2025 | 2,21 | 2,33 | 2,21 | 2,33 | 0,22% | 507,00 |
| 26.05.2025 | 2,32 | 2,32 | 2,21 | 2,32 | 3,11% | 550,00 |
| 23.05.2025 | 2,15 | 2,25 | 2,06 | 2,25 | 6,38% | 9.755,00 |
| 22.05.2025 | 2,15 | 2,15 | 2,07 | 2,12 | -1,40% | 2.488,00 |
| 21.05.2025 | 2,12 | 2,16 | 2,09 | 2,15 | 0,47% | 5.114,00 |
| 20.05.2025 | 2,00 | 2,14 | 1,94 | 2,14 | 9,94% | 7.483,00 |
| 19.05.2025 | 2,03 | 2,03 | 1,94 | 1,94 | -1,92% | 1.530,00 |
| 16.05.2025 | 2,01 | 2,04 | 1,95 | 1,98 | -5,94% | 27.789,00 |
| 15.05.2025 | 1,98 | 2,11 | 1,88 | 2,11 | 10,67% | 14.114,00 |
| 14.05.2025 | 1,99 | 2,02 | 1,90 | 1,90 | -6,31% | 1.451,00 |
| 13.05.2025 | 2,12 | 2,12 | 2,02 | 2,03 | -5,80% | 3.293,00 |
| 12.05.2025 | 2,25 | 2,25 | 2,10 | 2,16 | -3,36% | 8.579,00 |
| 09.05.2025 | 2,13 | 2,23 | 2,03 | 2,23 | 7,99% | 9.010,00 |
| 08.05.2025 | 2,14 | 2,14 | 2,05 | 2,07 | 2,48% | 2.645,00 |
| 07.05.2025 | 2,19 | 2,19 | 2,01 | 2,02 | -5,84% | 1.212,00 |
| 06.05.2025 | 2,02 | 2,14 | 2,02 | 2,14 | 7,86% | 6.039,00 |
| 05.05.2025 | 1,93 | 1,98 | 1,93 | 1,98 | 6,67% | 1.533,00 |
| 02.05.2025 | 1,93 | 1,95 | 1,83 | 1,86 | -11,22% | 1.896,00 |
| 30.04.2025 | 2,10 | 2,10 | 2,00 | 2,10 | 0,00% | 997,00 |
| 29.04.2025 | 2,11 | 2,11 | 2,01 | 2,10 | 5,38% | 1.137,00 |
| 28.04.2025 | 1,88 | 1,99 | 1,79 | 1,99 | 12,19% | 28.031,00 |
| 25.04.2025 | 1,78 | 1,86 | 1,77 | 1,77 | -5,64% | 2.565,00 |
| 24.04.2025 | 1,91 | 1,91 | 1,80 | 1,88 | -0,32% | 370,00 |
| 23.04.2025 | 1,94 | 1,94 | 1,81 | 1,88 | -2,59% | 1.789,00 |
| 22.04.2025 | 1,95 | 1,97 | 1,86 | 1,93 | 1,58% | 1.856,00 |
| 17.04.2025 | 1,96 | 1,96 | 1,87 | 1,90 | -2,26% | 18.684,00 |
| 16.04.2025 | 1,89 | 1,95 | 1,80 | 1,95 | 4,17% | 2.688,00 |
| 15.04.2025 | 1,93 | 1,93 | 1,80 | 1,87 | -0,74% | 965,00 |
| 14.04.2025 | 1,90 | 1,92 | 1,81 | 1,88 | -0,53% | 604,00 |
| 11.04.2025 | 1,77 | 1,90 | 1,77 | 1,89 | 8,35% | 13.490,00 |
| 10.04.2025 | 1,80 | 1,85 | 1,69 | 1,75 | 9,94% | 9.837,00 |
| 09.04.2025 | 1,59 | 1,59 | 1,51 | 1,59 | -1,85% | 20.761,00 |
| 08.04.2025 | 1,60 | 1,70 | 1,60 | 1,62 | 1,25% | 13.737,00 |
| 07.04.2025 | 1,69 | 1,69 | 1,50 | 1,60 | -3,73% | 16.429,00 |
| 04.04.2025 | 1,84 | 1,84 | 1,66 | 1,66 | -12,43% | 10.157,00 |
| 03.04.2025 | 1,97 | 1,97 | 1,86 | 1,90 | -4,14% | 6.956,00 |
| 02.04.2025 | 1,95 | 2,00 | 1,95 | 1,98 | 8,91% | 25.779,00 |
| 01.04.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -4,52% | 5.500,00 |
| 31.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | 265,00 |
| 28.03.2025 | 1,98 | 1,98 | 1,83 | 1,89 | -4,34% | 6.547,00 |
| 27.03.2025 | 1,89 | 1,98 | 1,88 | 1,98 | 7,96% | 3.497,00 |
| 26.03.2025 | 1,98 | 1,98 | 1,83 | 1,83 | -7,28% | 4.806,00 |
| 25.03.2025 | 1,98 | 1,98 | 1,88 | 1,98 | 2,17% | 132,00 |
| 24.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,79% | 101,00 |
| 21.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,35% | 750,00 |
| 20.03.2025 | 2,04 | 2,04 | 1,88 | 1,97 | 0,92% | 2.058,00 |
| 19.03.2025 | 2,00 | 2,00 | 1,93 | 1,95 | -2,74% | 2.687,00 |
| 18.03.2025 | 1,85 | 2,01 | 1,85 | 2,01 | 12,77% | 12.099,00 |
| 17.03.2025 | 1,72 | 1,80 | 1,72 | 1,78 | -0,56% | 5.446,00 |
| 14.03.2025 | 1,82 | 1,82 | 1,71 | 1,79 | -0,11% | 5.098,00 |
| 13.03.2025 | 1,71 | 1,79 | 1,69 | 1,79 | 12,16% | 8.428,00 |
| 12.03.2025 | 1,67 | 1,70 | 1,58 | 1,60 | 5,00% | 4.020,00 |
| 11.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | 50,00 |
| 10.03.2025 | 1,61 | 1,61 | 1,58 | 1,58 | 1,15% | 808,00 |
| 07.03.2025 | 1,64 | 1,73 | 1,56 | 1,56 | -6,52% | 9.223,00 |
| 06.03.2025 | 1,62 | 1,69 | 1,61 | 1,67 | 2,01% | - |
| 05.03.2025 | 1,58 | 1,64 | 1,51 | 1,64 | 7,76% | 4.000,00 |
| 04.03.2025 | 1,66 | 1,66 | 1,52 | 1,52 | -7,32% | 8.482,00 |
| 03.03.2025 | 1,71 | 1,71 | 1,61 | 1,64 | 1,23% | 10.533,00 |
| 28.02.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -5,26% | 3.191,00 |
| 27.02.2025 | 1,74 | 1,82 | 1,71 | 1,71 | -0,12% | 3.931,00 |
| 26.02.2025 | 1,76 | 1,76 | 1,71 | 1,71 | 0,00% | 1.092,00 |
| 25.02.2025 | 1,92 | 1,92 | 1,71 | 1,71 | -7,76% | 4.282,00 |
| 24.02.2025 | 1,94 | 1,94 | 1,82 | 1,86 | -7,20% | 15.781,00 |
| 21.02.2025 | 2,02 | 2,02 | 2,00 | 2,00 | 0,60% | 505,00 |
| 20.02.2025 | 1,89 | 1,99 | 1,89 | 1,99 | -0,30% | 273,00 |
| 19.02.2025 | 2,02 | 2,06 | 1,99 | 1,99 | 7,44% | 21.969,00 |
| 18.02.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 1,64% | 201,00 |
| 17.02.2025 | 1,92 | 1,92 | 1,82 | 1,83 | -0,33% | 1.280,00 |
| 14.02.2025 | 1,99 | 1,99 | 1,83 | 1,83 | -9,53% | 6.452,00 |
| 13.02.2025 | 1,99 | 2,03 | 1,91 | 2,03 | 6,58% | 4.956,00 |
| 12.02.2025 | 1,88 | 1,90 | 1,83 | 1,90 | 0,64% | 396,00 |
| 11.02.2025 | 1,94 | 1,94 | 1,83 | 1,89 | 4,19% | 2.868,00 |
| 10.02.2025 | 1,76 | 1,82 | 1,71 | 1,81 | 5,23% | 16.758,00 |