32,180€
0,66%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,66 | 32,87 | 31,60 | 32,02 | -0,06% | - |
| 04.05.2026 | 31,49 | 32,20 | 31,12 | 32,04 | 3,42% | 28,00 |
| 30.04.2026 | 30,61 | 31,16 | 30,58 | 30,98 | 1,57% | - |
| 29.04.2026 | 30,50 | 30,99 | 30,46 | 30,50 | -0,91% | 15,00 |
| 28.04.2026 | 32,12 | 32,16 | 30,64 | 30,78 | -4,02% | 146,00 |
| 27.04.2026 | 32,14 | 32,67 | 31,90 | 32,07 | -0,16% | 28,00 |
| 24.04.2026 | 32,44 | 32,47 | 31,90 | 32,12 | -0,06% | 10.142,00 |
| 23.04.2026 | 32,38 | 32,83 | 31,75 | 32,14 | -0,65% | 10.615,00 |
| 22.04.2026 | 31,10 | 32,68 | 31,10 | 32,35 | 2,54% | 560,00 |
| 21.04.2026 | 31,52 | 32,28 | 31,17 | 31,55 | -0,82% | 7.512,00 |
| 20.04.2026 | 32,16 | 32,16 | 31,30 | 31,81 | -0,97% | 504,00 |
| 17.04.2026 | 32,02 | 32,80 | 31,88 | 32,12 | 0,72% | - |
| 16.04.2026 | 32,20 | 32,45 | 31,85 | 31,89 | -0,69% | - |
| 15.04.2026 | 31,78 | 32,19 | 31,38 | 32,11 | 0,97% | 110,00 |
| 14.04.2026 | 31,88 | 32,12 | 31,53 | 31,80 | -0,38% | 554,00 |
| 13.04.2026 | 31,88 | 32,25 | 31,52 | 31,92 | 0,13% | - |
| 10.04.2026 | 31,54 | 31,89 | 30,37 | 31,88 | 0,13% | 688,00 |
| 09.04.2026 | 32,35 | 32,99 | 31,82 | 31,84 | -1,67% | 28,00 |
| 08.04.2026 | 31,96 | 33,04 | 31,84 | 32,38 | 0,75% | 142,00 |
| 07.04.2026 | 32,37 | 33,24 | 31,63 | 32,14 | -1,56% | 149,00 |
| 02.04.2026 | 31,90 | 32,75 | 31,28 | 32,65 | 2,83% | 114,00 |
| 01.04.2026 | 30,43 | 32,05 | 30,38 | 31,75 | 4,18% | 864,00 |
| 31.03.2026 | 29,30 | 30,50 | 28,75 | 30,48 | 4,10% | 11.965,00 |
| 30.03.2026 | 29,30 | 29,95 | 28,80 | 29,28 | 0,17% | 80,00 |
| 27.03.2026 | 28,15 | 29,45 | 28,15 | 29,23 | 3,63% | 196,00 |
| 26.03.2026 | 28,50 | 28,78 | 28,10 | 28,20 | -1,57% | - |
| 25.03.2026 | 28,00 | 28,90 | 27,93 | 28,65 | 1,96% | - |
| 24.03.2026 | 27,03 | 28,33 | 26,88 | 28,10 | 4,17% | 196,00 |
| 23.03.2026 | 25,75 | 27,20 | 25,63 | 26,98 | 3,65% | 901,00 |
| 20.03.2026 | 26,30 | 26,60 | 25,70 | 26,03 | -0,95% | 578,00 |
| 19.03.2026 | 27,30 | 27,45 | 25,40 | 26,28 | -4,19% | 3.884,00 |
| 18.03.2026 | 28,15 | 28,55 | 27,35 | 27,43 | -2,58% | 146,00 |
| 17.03.2026 | 27,85 | 28,20 | 27,40 | 28,15 | 0,72% | 1.832,00 |
| 16.03.2026 | 27,50 | 28,30 | 27,25 | 27,95 | 1,91% | 455,00 |
| 13.03.2026 | 28,50 | 28,55 | 27,20 | 27,43 | -3,52% | 90,00 |
| 12.03.2026 | 29,48 | 29,70 | 27,73 | 28,43 | -3,15% | 814,00 |
| 11.03.2026 | 29,05 | 30,43 | 28,48 | 29,35 | 0,77% | 12.080,00 |
| 10.03.2026 | 28,88 | 29,50 | 28,85 | 29,13 | 1,48% | - |
| 09.03.2026 | 28,70 | 29,13 | 28,05 | 28,70 | 0,44% | 2.126,00 |
| 06.03.2026 | 28,78 | 29,53 | 27,90 | 28,58 | -0,44% | 935,00 |
| 05.03.2026 | 30,23 | 30,38 | 28,33 | 28,70 | -4,89% | 583,00 |
| 04.03.2026 | 29,63 | 30,45 | 29,53 | 30,18 | 2,20% | - |
| 03.03.2026 | 30,88 | 31,05 | 28,78 | 29,53 | -3,98% | 465,00 |
| 02.03.2026 | 30,08 | 30,95 | 29,53 | 30,75 | 2,93% | 570,00 |
| 27.02.2026 | 29,75 | 30,15 | 29,40 | 29,88 | 1,01% | 520,00 |
| 26.02.2026 | 29,53 | 29,78 | 28,68 | 29,58 | 0,08% | 30,00 |
| 25.02.2026 | 28,55 | 29,68 | 28,55 | 29,55 | 2,43% | 804,00 |
| 24.02.2026 | 27,80 | 29,25 | 27,63 | 28,85 | 2,76% | - |
| 23.02.2026 | 27,98 | 28,28 | 27,63 | 28,08 | 0,18% | 197,00 |
| 20.02.2026 | 27,55 | 28,05 | 27,08 | 28,03 | 2,47% | 6,00 |
| 19.02.2026 | 27,55 | 27,60 | 27,05 | 27,35 | -0,36% | - |
| 18.02.2026 | 26,65 | 27,63 | 26,65 | 27,45 | 2,14% | - |
| 17.02.2026 | 27,95 | 28,23 | 26,30 | 26,88 | -4,70% | 212,00 |
| 16.02.2026 | 28,10 | 28,28 | 27,80 | 28,20 | 1,71% | - |
| 13.02.2026 | 26,90 | 28,15 | 26,90 | 27,73 | 1,93% | - |
| 12.02.2026 | 27,90 | 27,90 | 26,95 | 27,20 | -2,60% | - |
| 11.02.2026 | 27,35 | 28,03 | 27,35 | 27,93 | 0,81% | 3.500,00 |
| 10.02.2026 | 27,70 | 27,75 | 27,28 | 27,70 | 0,00% | - |
| 09.02.2026 | 26,48 | 27,78 | 26,45 | 27,70 | 4,33% | 45,00 |
| 06.02.2026 | 26,00 | 26,88 | 26,00 | 26,55 | 2,21% | 14,00 |
| 05.02.2026 | 27,18 | 27,20 | 25,93 | 25,98 | -4,68% | 4.314,00 |
| 04.02.2026 | 27,80 | 28,40 | 26,70 | 27,25 | -2,85% | 427,00 |
| 03.02.2026 | 26,80 | 28,40 | 26,80 | 28,05 | 3,51% | - |
| 02.02.2026 | 26,23 | 27,20 | 26,20 | 27,10 | 1,69% | 1.132,00 |
| 30.01.2026 | 28,60 | 28,60 | 26,30 | 26,65 | -6,57% | 1.028,00 |
| 29.01.2026 | 28,90 | 29,65 | 28,13 | 28,53 | -1,30% | 1.458,00 |
| 28.01.2026 | 29,48 | 30,03 | 28,18 | 28,90 | -1,70% | 249,00 |
| 27.01.2026 | 28,00 | 29,48 | 28,00 | 29,40 | 4,26% | 430,00 |
| 26.01.2026 | 28,28 | 29,05 | 28,08 | 28,20 | -0,18% | 1.450,00 |
| 23.01.2026 | 28,30 | 28,68 | 28,13 | 28,25 | 0,71% | - |
| 22.01.2026 | 28,80 | 29,45 | 27,93 | 28,05 | -3,61% | - |
| 21.01.2026 | 28,30 | 29,30 | 28,30 | 29,10 | 1,75% | 33,00 |
| 20.01.2026 | 28,40 | 28,73 | 28,13 | 28,60 | 0,62% | 17,00 |
| 19.01.2026 | 27,80 | 28,53 | 27,55 | 28,43 | 1,43% | 720,00 |
| 16.01.2026 | 28,00 | 28,60 | 27,50 | 28,03 | -0,97% | 2.700,00 |
| 15.01.2026 | 27,95 | 28,53 | 27,45 | 28,30 | 0,35% | 10.220,00 |
| 14.01.2026 | 27,55 | 28,63 | 27,55 | 28,20 | 1,62% | 485,00 |
| 13.01.2026 | 27,55 | 28,05 | 27,55 | 27,75 | 0,18% | - |
| 12.01.2026 | 27,45 | 28,20 | 27,45 | 27,70 | 2,40% | 6.386,00 |
| 09.01.2026 | 26,73 | 27,33 | 26,70 | 27,05 | 1,22% | 429,00 |
| 08.01.2026 | 26,75 | 26,83 | 26,30 | 26,73 | -0,28% | 68,00 |
| 07.01.2026 | 26,80 | 27,15 | 26,45 | 26,80 | -1,11% | - |
| 06.01.2026 | 26,30 | 27,35 | 26,30 | 27,10 | 2,07% | 750,00 |
| 05.01.2026 | 25,65 | 27,15 | 25,63 | 26,55 | 3,51% | - |
| 02.01.2026 | 25,43 | 25,70 | 25,03 | 25,65 | -0,29% | 280,00 |
| 30.12.2025 | 25,78 | 25,78 | 25,73 | 25,73 | -0,10% | 150,00 |
| 29.12.2025 | 24,73 | 25,75 | 24,63 | 25,75 | 2,59% | 512,00 |
| 23.12.2025 | 24,25 | 25,33 | 24,25 | 25,10 | 2,66% | 1.072,00 |
| 22.12.2025 | 24,95 | 25,73 | 23,88 | 24,45 | -1,91% | 2.150,00 |
| 19.12.2025 | 24,45 | 25,03 | 24,43 | 24,93 | 2,05% | - |
| 18.12.2025 | 24,43 | 24,63 | 24,33 | 24,43 | 0,21% | - |
| 17.12.2025 | 24,48 | 24,68 | 24,33 | 24,38 | -0,20% | - |
| 16.12.2025 | 24,20 | 24,85 | 24,20 | 24,43 | -0,10% | - |
| 15.12.2025 | 24,80 | 24,80 | 24,43 | 24,45 | -0,31% | - |
| 12.12.2025 | 24,55 | 25,05 | 24,08 | 24,53 | -1,01% | 420,00 |
| 11.12.2025 | 24,43 | 24,95 | 24,43 | 24,78 | 1,23% | 283,00 |
| 10.12.2025 | 24,55 | 25,20 | 24,15 | 24,48 | -0,41% | - |
| 09.12.2025 | 24,05 | 24,60 | 23,95 | 24,58 | 2,29% | - |
| 08.12.2025 | 24,75 | 25,00 | 23,98 | 24,03 | -3,03% | - |
| 05.12.2025 | 24,53 | 25,03 | 24,53 | 24,78 | 1,02% | - |