3,235€
7,30%
Echtzeit-Aktienkurs Mining Inc.
Bid:
Ask:
Aktienkurse zur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 3,06 | 3,26 | 3,06 | 3,24 | 7,19% | - |
| 01.09.2025 | 3,04 | 3,06 | 3,02 | 3,02 | -0,49% | 40,00 |
| 29.08.2025 | 2,93 | 3,06 | 2,93 | 3,03 | 2,29% | - |
| 28.08.2025 | 2,85 | 3,00 | 2,82 | 2,97 | 4,40% | - |
| 27.08.2025 | 2,87 | 2,87 | 2,79 | 2,84 | -0,70% | - |
| 26.08.2025 | 2,83 | 2,88 | 2,81 | 2,86 | 0,70% | - |
| 25.08.2025 | 2,83 | 2,85 | 2,77 | 2,84 | 0,25% | - |
| 22.08.2025 | 2,82 | 2,86 | 2,74 | 2,83 | 0,53% | - |
| 21.08.2025 | 2,69 | 2,83 | 2,68 | 2,82 | 4,18% | 3.000,00 |
| 20.08.2025 | 2,66 | 2,71 | 2,63 | 2,71 | 2,46% | 6.000,00 |
| 19.08.2025 | 2,71 | 2,74 | 2,61 | 2,64 | -2,51% | - |
| 18.08.2025 | 2,64 | 2,74 | 2,61 | 2,71 | 3,04% | 5.800,00 |
| 15.08.2025 | 2,70 | 2,72 | 2,63 | 2,63 | -2,05% | - |
| 14.08.2025 | 2,67 | 2,74 | 2,61 | 2,68 | 0,37% | - |
| 13.08.2025 | 2,70 | 2,73 | 2,67 | 2,67 | -0,56% | - |
| 12.08.2025 | 2,75 | 2,76 | 2,69 | 2,69 | -2,43% | 1.725,00 |
| 11.08.2025 | 2,60 | 2,84 | 2,58 | 2,76 | 3,96% | - |
| 08.08.2025 | 2,64 | 2,94 | 2,63 | 2,65 | 0,08% | - |
| 07.08.2025 | 2,57 | 2,71 | 2,57 | 2,65 | 3,32% | - |
| 06.08.2025 | 2,57 | 2,62 | 2,54 | 2,56 | -0,47% | 14.607,00 |
| 05.08.2025 | 2,34 | 2,60 | 2,30 | 2,58 | 9,57% | 2.000,00 |
| 04.08.2025 | 2,30 | 2,35 | 2,29 | 2,35 | 3,16% | - |
| 01.08.2025 | 2,33 | 2,42 | 2,27 | 2,28 | -2,15% | - |
| 31.07.2025 | 2,35 | 2,39 | 2,30 | 2,33 | 0,65% | - |
| 30.07.2025 | 2,43 | 2,44 | 2,31 | 2,31 | -4,81% | 40,00 |
| 29.07.2025 | 2,41 | 2,50 | 2,41 | 2,43 | 1,25% | - |
| 28.07.2025 | 2,50 | 2,52 | 2,39 | 2,40 | -3,42% | - |
| 25.07.2025 | 2,57 | 2,58 | 2,44 | 2,49 | -3,31% | - |
| 24.07.2025 | 2,59 | 2,64 | 2,56 | 2,57 | 0,59% | 708,00 |
| 23.07.2025 | 2,59 | 2,63 | 2,48 | 2,56 | -0,97% | - |
| 22.07.2025 | 2,43 | 2,58 | 2,39 | 2,58 | 6,17% | - |
| 21.07.2025 | 2,28 | 2,48 | 2,28 | 2,43 | 6,58% | 20.000,00 |
| 18.07.2025 | 2,34 | 2,39 | 2,27 | 2,28 | -2,15% | 2.100,00 |
| 17.07.2025 | 2,39 | 2,40 | 2,29 | 2,33 | -2,22% | - |
| 16.07.2025 | 2,38 | 2,42 | 2,35 | 2,38 | -0,50% | - |
| 15.07.2025 | 2,38 | 2,42 | 2,30 | 2,40 | 2,35% | 250,00 |
| 14.07.2025 | 2,33 | 2,42 | 2,30 | 2,34 | 1,52% | 6.400,00 |
| 11.07.2025 | 2,36 | 2,38 | 2,29 | 2,31 | -2,25% | - |
| 10.07.2025 | 2,31 | 2,39 | 2,27 | 2,36 | 2,30% | - |
| 09.07.2025 | 2,29 | 2,37 | 2,27 | 2,31 | 0,88% | - |
| 08.07.2025 | 2,39 | 2,39 | 2,26 | 2,29 | -3,79% | - |
| 07.07.2025 | 2,32 | 2,38 | 2,29 | 2,38 | 2,37% | 2.550,00 |
| 04.07.2025 | 2,32 | 2,35 | 2,30 | 2,32 | -0,43% | - |
| 03.07.2025 | 2,34 | 2,37 | 2,32 | 2,33 | -0,13% | - |
| 02.07.2025 | 2,17 | 2,36 | 2,17 | 2,33 | 9,12% | 2.000,00 |
| 01.07.2025 | 2,11 | 2,16 | 2,11 | 2,14 | 1,91% | - |
| 30.06.2025 | 2,11 | 2,14 | 2,07 | 2,10 | 0,24% | - |
| 27.06.2025 | 2,13 | 2,16 | 2,05 | 2,09 | -2,97% | 800,00 |
| 26.06.2025 | 2,13 | 2,16 | 2,13 | 2,16 | 1,51% | 2.000,00 |
| 25.06.2025 | 2,13 | 2,20 | 2,13 | 2,13 | -2,07% | - |
| 24.06.2025 | 2,24 | 2,32 | 2,16 | 2,17 | -4,19% | 4.500,00 |
| 23.06.2025 | 2,26 | 2,33 | 2,26 | 2,27 | 1,03% | 3.000,00 |
| 20.06.2025 | 2,30 | 2,33 | 2,24 | 2,24 | -2,52% | - |
| 19.06.2025 | 2,33 | 2,37 | 2,28 | 2,30 | -2,83% | - |
| 18.06.2025 | 2,37 | 2,41 | 2,35 | 2,37 | -1,99% | - |
| 17.06.2025 | 2,43 | 2,45 | 2,40 | 2,42 | -0,82% | 2.000,00 |
| 16.06.2025 | 2,48 | 2,55 | 2,42 | 2,44 | -1,74% | 690,00 |
| 13.06.2025 | 2,47 | 2,55 | 2,47 | 2,48 | 0,32% | - |
| 12.06.2025 | 2,45 | 2,52 | 2,43 | 2,47 | 0,82% | - |
| 11.06.2025 | 2,47 | 2,50 | 2,45 | 2,45 | -0,93% | - |
| 10.06.2025 | 2,58 | 2,60 | 2,47 | 2,47 | -4,26% | - |
| 09.06.2025 | 2,52 | 2,61 | 2,52 | 2,58 | 0,39% | 1.764,00 |
| 06.06.2025 | 2,64 | 2,69 | 2,56 | 2,57 | -3,27% | - |
| 05.06.2025 | 2,56 | 2,70 | 2,56 | 2,66 | 2,31% | 3.284,00 |
| 04.06.2025 | 2,56 | 2,64 | 2,56 | 2,60 | 1,25% | 921,00 |
| 03.06.2025 | 2,55 | 2,60 | 2,50 | 2,57 | -0,96% | - |
| 02.06.2025 | 2,38 | 2,65 | 2,38 | 2,59 | 9,18% | 3.000,00 |
| 30.05.2025 | 2,40 | 2,46 | 2,34 | 2,38 | -0,96% | - |
| 29.05.2025 | 2,36 | 2,46 | 2,35 | 2,40 | 0,21% | - |
| 28.05.2025 | 2,28 | 2,43 | 2,25 | 2,39 | 5,05% | 1.000,00 |
| 27.05.2025 | 2,25 | 2,31 | 2,17 | 2,28 | 1,33% | - |
| 26.05.2025 | 2,22 | 2,28 | 2,22 | 2,25 | -0,53% | - |
| 23.05.2025 | 2,09 | 2,30 | 2,08 | 2,26 | 8,24% | - |
| 22.05.2025 | 2,10 | 2,14 | 2,03 | 2,09 | -0,24% | - |
| 21.05.2025 | 2,10 | 2,16 | 2,09 | 2,09 | -0,57% | - |
| 20.05.2025 | 1,94 | 2,12 | 1,94 | 2,11 | 6,42% | - |
| 19.05.2025 | 1,98 | 1,99 | 1,97 | 1,98 | -0,60% | - |
| 16.05.2025 | 2,05 | 2,05 | 1,98 | 1,99 | -2,69% | - |
| 15.05.2025 | 1,90 | 2,07 | 1,87 | 2,05 | 5,20% | - |
| 14.05.2025 | 2,03 | 2,03 | 1,94 | 1,94 | -4,71% | - |
| 13.05.2025 | 2,08 | 2,09 | 2,02 | 2,04 | -1,78% | - |
| 12.05.2025 | 2,24 | 2,29 | 2,02 | 2,08 | -8,42% | - |
| 09.05.2025 | 2,10 | 2,27 | 2,05 | 2,27 | 8,78% | - |
| 08.05.2025 | 2,08 | 2,12 | 2,05 | 2,09 | 0,72% | 69.048,00 |
| 07.05.2025 | 2,13 | 2,14 | 2,04 | 2,07 | -2,95% | - |
| 06.05.2025 | 1,98 | 2,14 | 1,97 | 2,13 | 7,84% | 3.600,00 |
| 05.05.2025 | 1,89 | 2,00 | 1,89 | 1,98 | 4,27% | - |
| 02.05.2025 | 1,88 | 1,92 | 1,84 | 1,90 | -4,39% | - |
| 30.04.2025 | 2,04 | 2,05 | 1,97 | 1,98 | -2,98% | - |
| 29.04.2025 | 2,05 | 2,07 | 1,98 | 2,05 | -0,39% | 14.236,00 |
| 28.04.2025 | 1,83 | 2,08 | 1,80 | 2,05 | 11,82% | - |
| 25.04.2025 | 1,83 | 1,84 | 1,77 | 1,84 | 0,38% | - |
| 24.04.2025 | 1,85 | 1,87 | 1,82 | 1,83 | -0,65% | - |
| 23.04.2025 | 1,91 | 1,91 | 1,82 | 1,84 | -2,75% | - |
| 22.04.2025 | 1,90 | 1,93 | 1,87 | 1,89 | 1,18% | 7.000,00 |
| 17.04.2025 | 1,91 | 1,91 | 1,82 | 1,87 | -1,73% | 16.447,00 |
| 16.04.2025 | 1,83 | 1,94 | 1,83 | 1,90 | 3,25% | - |
| 15.04.2025 | 1,86 | 1,90 | 1,82 | 1,84 | -0,86% | - |
| 14.04.2025 | 1,84 | 1,90 | 1,81 | 1,86 | 0,65% | - |
| 11.04.2025 | 1,72 | 1,90 | 1,70 | 1,85 | 7,01% | - |