1,222€
-0,33%
Echtzeit-Aktienkurs FOCUS MINERALS LTD
Bid:
Ask:
Aktienkurse zur FOCUS MINERALS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,37 | 1,38 | 1,32 | 1,35 | -2,68% | 16.663,00 |
| 04.05.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -5,98% | 2.200,00 |
| 30.04.2026 | 1,45 | 1,47 | 1,43 | 1,47 | -2,00% | 22.060,00 |
| 29.04.2026 | 1,53 | 1,53 | 1,50 | 1,50 | -0,92% | 93,00 |
| 28.04.2026 | 1,54 | 1,54 | 1,51 | 1,52 | -3,26% | 32,00 |
| 27.04.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -1,20% | 150.000,00 |
| 24.04.2026 | 1,59 | 1,59 | 1,58 | 1,59 | -7,74% | 67.200,00 |
| 23.04.2026 | 1,72 | 1,73 | 1,70 | 1,72 | -1,32% | - |
| 22.04.2026 | 1,75 | 1,75 | 1,73 | 1,74 | 1,81% | 1.981,00 |
| 21.04.2026 | 1,73 | 1,73 | 1,70 | 1,71 | 2,33% | 1.686,00 |
| 20.04.2026 | 1,67 | 1,69 | 1,66 | 1,67 | 4,50% | 97,00 |
| 17.04.2026 | 1,57 | 1,61 | 1,57 | 1,60 | 0,69% | 570,00 |
| 16.04.2026 | 1,60 | 1,60 | 1,58 | 1,59 | -2,16% | 10.800,00 |
| 15.04.2026 | 1,61 | 1,63 | 1,61 | 1,62 | 0,74% | 3.344,00 |
| 14.04.2026 | 1,60 | 1,61 | 1,59 | 1,61 | 1,83% | 42,00 |
| 13.04.2026 | 1,56 | 1,58 | 1,54 | 1,58 | -3,30% | - |
| 10.04.2026 | 1,62 | 1,65 | 1,62 | 1,64 | 2,38% | - |
| 09.04.2026 | 1,61 | 1,62 | 1,58 | 1,60 | -3,85% | 21.600,00 |
| 08.04.2026 | 1,68 | 1,69 | 1,64 | 1,66 | 14,31% | 130,00 |
| 07.04.2026 | 1,45 | 1,46 | 1,43 | 1,45 | 1,68% | 411,00 |
| 02.04.2026 | 1,46 | 1,46 | 1,42 | 1,43 | -5,61% | 6.555,00 |
| 01.04.2026 | 1,52 | 1,54 | 1,51 | 1,52 | 7,45% | - |
| 31.03.2026 | 1,40 | 1,44 | 1,40 | 1,41 | 0,71% | 41.166,00 |
| 30.03.2026 | 1,39 | 1,42 | 1,39 | 1,40 | 2,19% | 140,00 |
| 27.03.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -3,52% | 26.600,00 |
| 26.03.2026 | 1,42 | 1,44 | 1,39 | 1,42 | -5,65% | - |
| 25.03.2026 | 1,48 | 1,55 | 1,47 | 1,51 | 3,08% | 16.664,00 |
| 24.03.2026 | 1,45 | 1,46 | 1,42 | 1,46 | 0,69% | - |
| 23.03.2026 | 1,41 | 1,47 | 1,34 | 1,45 | -5,23% | 61.031,00 |
| 20.03.2026 | 1,60 | 1,60 | 1,53 | 1,53 | 11,27% | 93.850,00 |
| 19.03.2026 | 1,51 | 1,55 | 1,37 | 1,38 | -13,52% | 36.625,00 |
| 18.03.2026 | 1,67 | 1,70 | 1,56 | 1,59 | -10,42% | 84.816,00 |
| 17.03.2026 | 1,76 | 1,78 | 1,70 | 1,78 | 1,14% | - |
| 16.03.2026 | 1,76 | 1,76 | 1,73 | 1,76 | 0,86% | 42,00 |
| 13.03.2026 | 1,72 | 1,77 | 1,72 | 1,74 | -6,45% | 98.533,00 |
| 12.03.2026 | 1,86 | 1,87 | 1,84 | 1,86 | -0,53% | - |
| 11.03.2026 | 1,90 | 1,91 | 1,86 | 1,87 | -0,80% | 1.260,00 |
| 10.03.2026 | 1,89 | 1,90 | 1,88 | 1,89 | 3,01% | 3.744,00 |
| 09.03.2026 | 1,82 | 1,84 | 1,82 | 1,83 | -7,58% | 1.138,00 |
| 06.03.2026 | 1,95 | 2,00 | 1,95 | 1,98 | -1,98% | 1.992,00 |
| 05.03.2026 | 2,01 | 2,04 | 2,01 | 2,02 | -1,94% | - |
| 04.03.2026 | 2,06 | 2,07 | 2,02 | 2,06 | -5,94% | 669.250,00 |
| 03.03.2026 | 2,22 | 2,24 | 2,17 | 2,19 | -3,95% | 336,00 |
| 02.03.2026 | 2,26 | 2,29 | 2,26 | 2,28 | 1,33% | 1.216,00 |
| 27.02.2026 | 2,25 | 2,25 | 2,24 | 2,25 | 3,69% | - |
| 26.02.2026 | 2,14 | 2,17 | 2,10 | 2,17 | 2,36% | 8.500,00 |
| 25.02.2026 | 2,16 | 2,16 | 2,08 | 2,12 | 0,00% | 25.600,00 |
| 24.02.2026 | 2,12 | 2,12 | 2,09 | 2,12 | 0,00% | 11.400,00 |
| 23.02.2026 | 2,11 | 2,12 | 2,10 | 2,12 | 10,13% | 890,00 |
| 20.02.2026 | 1,91 | 1,93 | 1,91 | 1,93 | 0,79% | - |
| 19.02.2026 | 1,93 | 1,93 | 1,90 | 1,91 | -2,55% | - |
| 18.02.2026 | 1,96 | 1,97 | 1,96 | 1,96 | 2,08% | - |
| 17.02.2026 | 1,92 | 1,92 | 1,91 | 1,92 | 1,32% | 110,00 |
| 16.02.2026 | 1,91 | 1,91 | 1,88 | 1,90 | -0,26% | 10.365,00 |
| 13.02.2026 | 1,92 | 1,92 | 1,89 | 1,90 | -5,94% | - |
| 12.02.2026 | 2,02 | 2,03 | 2,01 | 2,02 | -0,25% | 3.000,00 |
| 11.02.2026 | 1,99 | 2,04 | 1,99 | 2,03 | 2,27% | 13.992,00 |
| 10.02.2026 | 1,96 | 1,99 | 1,95 | 1,98 | 1,28% | 602,00 |
| 09.02.2026 | 1,92 | 1,96 | 1,90 | 1,96 | 6,54% | 143,00 |
| 06.02.2026 | 1,83 | 1,85 | 1,78 | 1,84 | -5,41% | 9.537,00 |
| 05.02.2026 | 2,00 | 2,00 | 1,94 | 1,94 | -13,00% | 11.055,00 |
| 04.02.2026 | 2,20 | 2,23 | 2,16 | 2,23 | 0,00% | 10.497,00 |
| 03.02.2026 | 2,23 | 2,23 | 2,19 | 2,23 | 3,72% | 3.342,00 |
| 02.02.2026 | 2,20 | 2,20 | 2,07 | 2,15 | 2,38% | 64.563,00 |
| 30.01.2026 | 2,34 | 2,36 | 2,07 | 2,10 | -18,29% | 20.491,00 |
| 29.01.2026 | 2,59 | 2,61 | 2,48 | 2,57 | 5,33% | 40.936,00 |
| 28.01.2026 | 2,42 | 2,44 | 2,40 | 2,44 | 9,42% | 20.530,00 |
| 27.01.2026 | 2,23 | 2,27 | 2,21 | 2,23 | -3,46% | 34.402,00 |
| 26.01.2026 | 2,30 | 2,31 | 2,29 | 2,31 | 0,87% | 12.656,00 |
| 23.01.2026 | 2,32 | 2,32 | 2,27 | 2,29 | 6,51% | 19.596,00 |
| 22.01.2026 | 2,14 | 2,15 | 2,14 | 2,15 | -6,93% | 15.121,00 |
| 21.01.2026 | 2,28 | 2,31 | 2,24 | 2,31 | 12,14% | 63.471,00 |
| 20.01.2026 | 2,04 | 2,06 | 2,03 | 2,06 | 2,49% | 4.100,00 |
| 19.01.2026 | 2,09 | 2,09 | 2,01 | 2,01 | 3,08% | 3.610,00 |
| 16.01.2026 | 1,96 | 1,96 | 1,94 | 1,95 | -2,50% | 560,00 |
| 15.01.2026 | 2,00 | 2,02 | 1,98 | 2,00 | 0,25% | 14.000,00 |
| 14.01.2026 | 2,00 | 2,03 | 2,00 | 2,00 | -2,68% | 8.528,00 |
| 13.01.2026 | 2,05 | 2,06 | 2,04 | 2,05 | -2,38% | 2.541,00 |
| 12.01.2026 | 2,06 | 2,11 | 2,05 | 2,10 | 2,44% | 366,00 |
| 09.01.2026 | 2,04 | 2,07 | 2,02 | 2,05 | 4,59% | 11.285,00 |
| 08.01.2026 | 1,97 | 1,97 | 1,94 | 1,96 | 0,26% | 2.964,00 |
| 07.01.2026 | 1,96 | 2,00 | 1,94 | 1,96 | -2,01% | 1.059,00 |
| 06.01.2026 | 1,98 | 2,00 | 1,96 | 2,00 | 3,64% | 5.021,00 |
| 05.01.2026 | 1,93 | 1,94 | 1,92 | 1,93 | 0,26% | 28.034,00 |
| 02.01.2026 | 1,86 | 1,93 | 1,85 | 1,92 | 6,96% | 5.464,00 |
| 30.12.2025 | 1,80 | 1,80 | 1,79 | 1,80 | -2,18% | 15.350,00 |
| 29.12.2025 | 1,89 | 1,91 | 1,72 | 1,84 | -3,67% | 25.374,00 |
| 23.12.2025 | 1,90 | 1,94 | 1,88 | 1,91 | -2,56% | 6.446,00 |
| 22.12.2025 | 1,97 | 1,98 | 1,95 | 1,96 | 1,82% | 1.416,00 |
| 19.12.2025 | 1,93 | 1,93 | 1,86 | 1,92 | 4,07% | 30.091,00 |
| 18.12.2025 | 1,85 | 1,87 | 1,84 | 1,85 | 0,54% | 14.158,00 |
| 17.12.2025 | 1,82 | 1,85 | 1,81 | 1,84 | 0,55% | 2.580,00 |
| 16.12.2025 | 1,83 | 1,84 | 1,83 | 1,83 | -4,45% | 1.472,00 |
| 15.12.2025 | 1,92 | 1,92 | 1,87 | 1,91 | 7,30% | 88.317,00 |
| 12.12.2025 | 1,81 | 1,81 | 1,77 | 1,78 | 3,79% | 18.000,00 |
| 11.12.2025 | 1,72 | 1,73 | 1,67 | 1,72 | 4,89% | 33.976,00 |
| 10.12.2025 | 1,67 | 1,67 | 1,63 | 1,64 | -2,68% | 302,00 |
| 09.12.2025 | 1,68 | 1,69 | 1,66 | 1,68 | 0,60% | 1.200,00 |
| 08.12.2025 | 1,66 | 1,67 | 1,65 | 1,67 | -3,47% | 136,00 |
| 05.12.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 2,67% | 8.940,00 |