3,115€
-3,11%
Echtzeit-Aktienkurs Mining Inc.
Bid:
Ask:
Aktienkurse zur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 3,29 | 3,29 | 3,04 | 3,11 | -3,27% | 250,00 |
| 03.09.2025 | 3,30 | 3,30 | 3,22 | 3,22 | 0,47% | 25.000,00 |
| 02.09.2025 | 3,01 | 3,20 | 3,01 | 3,20 | 7,20% | 2.289,00 |
| 01.09.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,02% | - |
| 29.08.2025 | 2,87 | 2,96 | 2,87 | 2,96 | 5,54% | - |
| 28.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | - |
| 27.08.2025 | 2,82 | 2,92 | 2,82 | 2,92 | 4,66% | 300,00 |
| 26.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -3,79% | - |
| 25.08.2025 | 2,85 | 2,90 | 2,85 | 2,90 | 7,01% | 500,00 |
| 22.08.2025 | 2,77 | 2,77 | 2,71 | 2,71 | 2,07% | - |
| 21.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,92% | - |
| 20.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -2,25% | - |
| 19.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 2,50% | - |
| 18.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -5,45% | - |
| 15.08.2025 | 2,65 | 2,75 | 2,65 | 2,75 | 4,96% | 500,00 |
| 14.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,95% | - |
| 13.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -2,22% | - |
| 12.08.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,37% | - |
| 11.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 4,05% | - |
| 08.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 2,78% | - |
| 07.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 06.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 9,80% | - |
| 05.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 04.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,44% | - |
| 01.08.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,88% | - |
| 31.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,65% | - |
| 30.07.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -2,54% | - |
| 29.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,64% | - |
| 28.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -7,31% | - |
| 25.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 24.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 23.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 6,50% | - |
| 22.07.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 2,80% | - |
| 21.07.2025 | 2,23 | 2,32 | 2,23 | 2,32 | 1,31% | 4.785,00 |
| 18.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,72% | - |
| 17.07.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | - |
| 16.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,18% | 478,00 |
| 15.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 1,10% | - |
| 14.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -2,16% | - |
| 11.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,21% | - |
| 10.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -4,03% | - |
| 09.07.2025 | 2,25 | 2,36 | 2,25 | 2,36 | 0,43% | 1.000,00 |
| 08.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 3,30% | - |
| 07.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 04.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,30% | - |
| 03.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 8,73% | - |
| 02.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,42% | - |
| 01.07.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,82% | - |
| 30.06.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 0,95% | 440,00 |
| 27.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | - |
| 26.06.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,42% | - |
| 25.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -4,93% | - |
| 24.06.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 1,59% | - |
| 23.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,66% | - |
| 20.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,96% | - |
| 19.06.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | 1.000,00 |
| 18.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 17.06.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -2,67% | - |
| 16.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 13.06.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,00% | - |
| 12.06.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 1,24% | - |
| 11.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -4,34% | - |
| 10.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,00% | - |
| 09.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -4,92% | - |
| 06.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,76% | - |
| 05.06.2025 | 2,55 | 2,72 | 2,55 | 2,72 | 7,95% | 532,00 |
| 04.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 03.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,36% | - |
| 02.06.2025 | 2,35 | 2,57 | 2,35 | 2,57 | 8,21% | - |
| 30.05.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 1,50% | - |
| 29.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 5,17% | - |
| 28.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,91% | - |
| 27.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -4,13% | - |
| 26.05.2025 | 2,21 | 2,30 | 2,21 | 2,30 | 11,65% | 657,00 |
| 23.05.2025 | 2,05 | 2,06 | 2,04 | 2,06 | 0,24% | 500,00 |
| 22.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,20% | - |
| 21.05.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 7,55% | - |
| 20.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,31% | - |
| 19.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 16.05.2025 | 2,00 | 2,00 | 1,94 | 1,94 | -3,00% | 500,00 |
| 15.05.2025 | 1,89 | 2,00 | 1,89 | 2,00 | 0,50% | 670,00 |
| 14.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,73% | - |
| 13.05.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 12.05.2025 | 2,18 | 2,18 | 2,03 | 2,03 | -6,47% | - |
| 09.05.2025 | 2,03 | 2,17 | 2,03 | 2,17 | 6,39% | 300,00 |
| 08.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,40% | - |
| 07.05.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 8,71% | - |
| 06.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,72% | - |
| 05.05.2025 | 1,84 | 1,93 | 1,84 | 1,93 | 5,46% | - |
| 02.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -8,22% | - |
| 30.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,70% | - |
| 29.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 12,42% | - |
| 28.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,79% | - |
| 25.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,53% | - |
| 24.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 23.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,11% | - |
| 22.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,22% | - |
| 17.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,57% | - |
| 16.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,45% | - |
| 15.04.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -0,78% | - |