3,103€
-6,69%
Echtzeit-Aktienkurs Mining Inc.
Bid:
Ask:
Aktienkurse zur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 3,24 | 3,27 | 3,06 | 3,10 | -6,77% | 5.799,00 |
| 03.09.2025 | 3,30 | 3,38 | 3,19 | 3,33 | 1,06% | 10.283,00 |
| 02.09.2025 | 3,11 | 3,30 | 3,01 | 3,29 | 7,34% | 4.277,00 |
| 01.09.2025 | 3,07 | 3,07 | 3,01 | 3,07 | -0,65% | 4.700,00 |
| 29.08.2025 | 2,90 | 3,09 | 2,90 | 3,09 | 5,65% | 2.888,00 |
| 28.08.2025 | 2,79 | 2,92 | 2,79 | 2,92 | 5,80% | 7.975,00 |
| 27.08.2025 | 2,94 | 2,94 | 2,76 | 2,76 | -5,48% | 459,00 |
| 26.08.2025 | 2,92 | 2,92 | 2,73 | 2,92 | 6,18% | 2.335,00 |
| 25.08.2025 | 2,90 | 2,90 | 2,75 | 2,75 | -1,79% | 3.288,00 |
| 22.08.2025 | 2,81 | 2,81 | 2,80 | 2,80 | -2,10% | 5.202,00 |
| 21.08.2025 | 2,74 | 2,86 | 2,74 | 2,86 | 7,92% | 5.153,00 |
| 20.08.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 0,38% | 26.039,00 |
| 19.08.2025 | 2,66 | 2,78 | 2,64 | 2,64 | -4,17% | 3.800,00 |
| 18.08.2025 | 2,61 | 2,76 | 2,61 | 2,76 | 1,10% | 1.627,00 |
| 15.08.2025 | 2,77 | 2,77 | 2,64 | 2,73 | 2,64% | 1.421,00 |
| 14.08.2025 | 2,61 | 2,74 | 2,61 | 2,66 | -3,63% | 9.531,00 |
| 13.08.2025 | 2,76 | 2,76 | 2,63 | 2,76 | -1,08% | 795,00 |
| 12.08.2025 | 2,69 | 2,82 | 2,69 | 2,79 | 1,83% | 7.097,00 |
| 11.08.2025 | 2,71 | 2,78 | 2,69 | 2,74 | 1,48% | 9.286,00 |
| 08.08.2025 | 2,70 | 2,87 | 2,61 | 2,70 | 0,00% | 27.896,00 |
| 07.08.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 3,65% | 8.493,00 |
| 06.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 6,34% | 200,00 |
| 05.08.2025 | 2,36 | 2,56 | 2,36 | 2,45 | 3,60% | 942,00 |
| 04.08.2025 | 2,36 | 2,36 | 2,25 | 2,36 | -1,26% | 1.364,00 |
| 01.08.2025 | 2,36 | 2,39 | 2,36 | 2,39 | 0,84% | 2.200,00 |
| 31.07.2025 | 2,37 | 2,38 | 2,37 | 2,37 | 0,00% | 2.255,00 |
| 30.07.2025 | 2,37 | 2,43 | 2,32 | 2,37 | -4,05% | 7.001,00 |
| 29.07.2025 | 2,47 | 2,52 | 2,44 | 2,47 | 1,02% | 9.006,00 |
| 28.07.2025 | 2,56 | 2,56 | 2,36 | 2,45 | -2,78% | 5.241,00 |
| 25.07.2025 | 2,62 | 2,62 | 2,50 | 2,52 | -4,55% | 6.237,00 |
| 24.07.2025 | 2,65 | 2,68 | 2,54 | 2,64 | 1,35% | 20.676,00 |
| 23.07.2025 | 2,53 | 2,66 | 2,53 | 2,60 | -0,19% | 8.012,00 |
| 22.07.2025 | 2,38 | 2,61 | 2,33 | 2,61 | 11,80% | 10.156,00 |
| 21.07.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 2,42% | 215,00 |
| 18.07.2025 | 2,30 | 2,39 | 2,28 | 2,28 | -4,41% | 13.130,00 |
| 17.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | 410,00 |
| 16.07.2025 | 2,34 | 2,45 | 2,34 | 2,42 | 1,04% | 1.752,00 |
| 15.07.2025 | 2,40 | 2,40 | 2,28 | 2,40 | 0,42% | 890,00 |
| 14.07.2025 | 2,33 | 2,39 | 2,33 | 2,39 | 0,42% | 4.696,00 |
| 11.07.2025 | 2,38 | 2,42 | 2,38 | 2,38 | 4,17% | 2.051,00 |
| 10.07.2025 | 2,37 | 2,37 | 2,26 | 2,28 | 1,56% | 29.457,00 |
| 09.07.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -3,65% | 5,00 |
| 08.07.2025 | 2,37 | 2,37 | 2,33 | 2,33 | 1,30% | 2.390,00 |
| 07.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,65% | 600,00 |
| 04.07.2025 | 2,33 | 2,36 | 2,29 | 2,32 | -1,28% | - |
| 03.07.2025 | 2,42 | 2,42 | 2,30 | 2,35 | -2,90% | 1.625,00 |
| 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 |