1,924€
-0,10%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,79 | 1,83 | 1,75 | 1,78 | -0,22% | 1.570,00 |
| 04.05.2026 | 1,73 | 1,85 | 1,70 | 1,78 | 0,34% | 2.475,00 |
| 30.04.2026 | 1,69 | 1,82 | 1,64 | 1,78 | 5,27% | 1.093,00 |
| 29.04.2026 | 1,69 | 1,72 | 1,67 | 1,69 | -0,71% | 14.319,00 |
| 28.04.2026 | 1,72 | 1,73 | 1,66 | 1,70 | -1,62% | - |
| 27.04.2026 | 1,69 | 1,75 | 1,65 | 1,73 | 2,49% | 4.617,00 |
| 24.04.2026 | 1,71 | 1,76 | 1,68 | 1,69 | -1,58% | 500,00 |
| 23.04.2026 | 1,71 | 1,77 | 1,67 | 1,71 | -0,29% | 4.600,00 |
| 22.04.2026 | 1,72 | 1,74 | 1,68 | 1,72 | 2,14% | 1.475,00 |
| 21.04.2026 | 1,84 | 1,86 | 1,66 | 1,68 | -7,79% | 4.786,00 |
| 20.04.2026 | 1,71 | 1,88 | 1,70 | 1,82 | 1,96% | 31.966,00 |
| 17.04.2026 | 1,67 | 1,84 | 1,66 | 1,79 | 5,67% | 9.851,00 |
| 16.04.2026 | 1,63 | 1,72 | 1,61 | 1,69 | 4,57% | 31.046,00 |
| 15.04.2026 | 1,63 | 1,68 | 1,60 | 1,62 | 1,06% | 34.034,00 |
| 14.04.2026 | 1,64 | 1,65 | 1,58 | 1,60 | -1,84% | 44.028,00 |
| 13.04.2026 | 1,48 | 1,68 | 1,48 | 1,63 | 9,31% | 44.372,00 |
| 10.04.2026 | 1,47 | 1,61 | 1,45 | 1,49 | 1,22% | 22.009,00 |
| 09.04.2026 | 1,38 | 1,51 | 1,38 | 1,48 | 5,28% | 3.518,00 |
| 08.04.2026 | 1,35 | 1,42 | 1,33 | 1,40 | 7,19% | 168,00 |
| 07.04.2026 | 1,39 | 1,52 | 1,30 | 1,31 | 1,55% | 32.336,00 |
| 02.04.2026 | 1,21 | 1,32 | 1,19 | 1,29 | 0,16% | - |
| 01.04.2026 | 1,20 | 1,31 | 1,18 | 1,29 | 6,73% | 68.881,00 |
| 31.03.2026 | 1,12 | 1,21 | 1,10 | 1,20 | 9,95% | 7.440,00 |
| 30.03.2026 | 1,13 | 1,17 | 1,08 | 1,10 | -3,44% | 1.056,00 |
| 27.03.2026 | 1,09 | 1,13 | 1,06 | 1,13 | 4,61% | 9.090,00 |
| 26.03.2026 | 1,14 | 1,16 | 1,04 | 1,08 | -6,79% | 27.846,00 |
| 25.03.2026 | 1,12 | 1,18 | 1,12 | 1,16 | 3,47% | 15.900,00 |
| 24.03.2026 | 0,97 | 1,12 | 0,96 | 1,12 | 14,46% | 7.700,00 |
| 23.03.2026 | 1,01 | 1,01 | 0,94 | 0,98 | -0,30% | 18.141,00 |
| 20.03.2026 | 1,10 | 1,11 | 0,95 | 0,99 | -9,47% | 21.812,00 |
| 19.03.2026 | 1,11 | 1,12 | 1,04 | 1,09 | -2,16% | 72.292,00 |
| 18.03.2026 | 1,12 | 1,13 | 1,09 | 1,11 | -1,33% | 97.296,00 |
| 17.03.2026 | 1,17 | 1,18 | 1,12 | 1,13 | -3,59% | 1.796,00 |
| 16.03.2026 | 1,16 | 1,22 | 1,14 | 1,17 | 1,30% | 3.218,00 |
| 13.03.2026 | 1,18 | 1,20 | 1,14 | 1,15 | -0,69% | 108,00 |
| 12.03.2026 | 1,19 | 1,19 | 1,12 | 1,16 | -1,19% | 153.660,00 |
| 11.03.2026 | 1,22 | 1,24 | 1,17 | 1,18 | -3,92% | 42.142,00 |
| 10.03.2026 | 1,15 | 1,23 | 1,14 | 1,22 | 6,25% | 8.914,00 |
| 09.03.2026 | 1,10 | 1,16 | 1,08 | 1,15 | 2,95% | 16.012,00 |
| 06.03.2026 | 1,18 | 1,18 | 1,11 | 1,12 | -2,53% | 1.274,00 |
| 05.03.2026 | 1,17 | 1,21 | 1,12 | 1,15 | -2,55% | 8.517,00 |
| 04.03.2026 | 1,19 | 1,20 | 1,16 | 1,18 | 1,29% | 138.819,00 |
| 03.03.2026 | 1,25 | 1,27 | 1,14 | 1,16 | -8,14% | 9.520,00 |
| 02.03.2026 | 1,31 | 1,33 | 1,21 | 1,27 | -2,91% | 16.057,00 |
| 27.02.2026 | 1,26 | 1,32 | 1,24 | 1,30 | 3,74% | 55.167,00 |
| 26.02.2026 | 1,26 | 1,28 | 1,22 | 1,26 | 0,24% | 42.199,00 |
| 25.02.2026 | 1,33 | 1,36 | 1,25 | 1,25 | -3,17% | 19.618,00 |
| 24.02.2026 | 1,16 | 1,30 | 1,14 | 1,30 | 10,87% | 5.940,00 |
| 23.02.2026 | 1,09 | 1,17 | 1,08 | 1,17 | 5,80% | 36.313,00 |
| 20.02.2026 | 1,17 | 1,19 | 1,06 | 1,10 | -3,75% | 45.677,00 |
| 19.02.2026 | 1,11 | 1,17 | 1,06 | 1,15 | 8,51% | 44.889,00 |
| 18.02.2026 | 1,62 | 1,63 | 0,94 | 1,06 | -38,15% | 82.500,00 |
| 17.02.2026 | 1,78 | 1,82 | 1,61 | 1,71 | -6,51% | 38.117,00 |
| 16.02.2026 | 1,84 | 1,85 | 1,83 | 1,83 | -0,05% | 1.206,00 |
| 13.02.2026 | 1,88 | 1,91 | 1,82 | 1,83 | -3,43% | 44.008,00 |
| 12.02.2026 | 1,82 | 1,97 | 1,76 | 1,89 | 2,21% | 67.391,00 |
| 11.02.2026 | 1,74 | 1,87 | 1,72 | 1,85 | 7,05% | - |
| 10.02.2026 | 1,72 | 1,76 | 1,68 | 1,73 | -1,82% | 350,00 |
| 09.02.2026 | 1,73 | 1,78 | 1,63 | 1,76 | 5,76% | 61.285,00 |
| 06.02.2026 | 1,62 | 1,68 | 1,57 | 1,67 | 8,32% | 2.151,00 |
| 05.02.2026 | 1,78 | 1,78 | 1,54 | 1,54 | -12,01% | 36.860,00 |
| 04.02.2026 | 1,92 | 1,94 | 1,67 | 1,75 | -8,53% | 12.056,00 |
| 03.02.2026 | 1,78 | 1,93 | 1,77 | 1,91 | 11,62% | 20.430,00 |
| 02.02.2026 | 1,63 | 1,81 | 1,63 | 1,71 | -1,44% | 19.868,00 |
| 30.01.2026 | 1,86 | 1,90 | 1,67 | 1,74 | -9,53% | 46.096,00 |
| 29.01.2026 | 2,16 | 2,18 | 1,83 | 1,92 | -7,29% | 72.043,00 |
| 28.01.2026 | 2,25 | 2,25 | 1,99 | 2,07 | -0,58% | 65.689,00 |
| 27.01.2026 | 2,09 | 2,10 | 1,86 | 2,08 | 3,07% | 133.815,00 |
| 26.01.2026 | 1,99 | 2,24 | 1,88 | 2,02 | 11,47% | 47.677,00 |
| 23.01.2026 | 1,89 | 1,89 | 1,80 | 1,81 | -0,82% | 26.424,00 |
| 22.01.2026 | 1,77 | 1,89 | 1,75 | 1,83 | 4,22% | 85.176,00 |
| 21.01.2026 | 1,76 | 1,83 | 1,68 | 1,76 | -0,11% | 37.762,00 |
| 20.01.2026 | 1,68 | 1,78 | 1,61 | 1,76 | 6,42% | 6.843,00 |
| 19.01.2026 | 1,70 | 1,71 | 1,62 | 1,65 | -0,24% | 41.780,00 |
| 16.01.2026 | 1,76 | 1,81 | 1,64 | 1,66 | -5,32% | 16.391,00 |
| 15.01.2026 | 1,83 | 1,84 | 1,75 | 1,75 | -4,01% | 11.340,00 |
| 14.01.2026 | 1,82 | 1,84 | 1,77 | 1,82 | 0,00% | 17.209,00 |
| 13.01.2026 | 1,80 | 1,85 | 1,72 | 1,82 | 2,13% | 86.276,00 |
| 12.01.2026 | 1,87 | 1,91 | 1,77 | 1,78 | -4,86% | 40.596,00 |
| 09.01.2026 | 1,85 | 1,94 | 1,81 | 1,87 | 2,35% | 69.074,00 |
| 08.01.2026 | 1,89 | 1,90 | 1,79 | 1,83 | -3,78% | 5.302,00 |
| 07.01.2026 | 1,85 | 1,97 | 1,78 | 1,90 | 1,12% | 1.122,00 |
| 06.01.2026 | 1,77 | 1,89 | 1,76 | 1,88 | 6,87% | 15.939,00 |
| 05.01.2026 | 1,73 | 1,81 | 1,69 | 1,76 | 5,89% | 1.817,00 |
| 02.01.2026 | 1,69 | 1,74 | 1,61 | 1,66 | -4,32% | 39.601,00 |
| 30.12.2025 | 1,72 | 1,76 | 1,71 | 1,74 | 1,34% | 1.200,00 |
| 29.12.2025 | 1,88 | 1,91 | 1,71 | 1,72 | -12,19% | 25.378,00 |
| 23.12.2025 | 1,97 | 2,03 | 1,93 | 1,95 | -0,76% | 111.336,00 |
| 22.12.2025 | 1,88 | 2,07 | 1,87 | 1,97 | 4,63% | 58.515,00 |
| 19.12.2025 | 1,84 | 1,93 | 1,84 | 1,88 | 1,13% | 4.788,00 |
| 18.12.2025 | 1,78 | 1,89 | 1,75 | 1,86 | 4,20% | 22.138,00 |
| 17.12.2025 | 1,75 | 1,88 | 1,75 | 1,79 | 0,90% | 1.044,00 |
| 16.12.2025 | 1,74 | 1,82 | 1,71 | 1,77 | 1,84% | 10.092,00 |
| 15.12.2025 | 1,84 | 1,89 | 1,74 | 1,74 | -5,44% | 11.681,00 |
| 12.12.2025 | 1,82 | 1,89 | 1,78 | 1,84 | -0,16% | 17.615,00 |
| 11.12.2025 | 1,70 | 1,90 | 1,67 | 1,84 | 8,68% | 25.082,00 |
| 10.12.2025 | 1,76 | 1,79 | 1,64 | 1,69 | -3,53% | 15.918,00 |
| 09.12.2025 | 1,72 | 1,79 | 1,70 | 1,76 | 2,09% | 19.378,00 |
| 08.12.2025 | 1,77 | 1,80 | 1,69 | 1,72 | -2,88% | 5.624,00 |
| 05.12.2025 | 1,80 | 1,83 | 1,73 | 1,77 | -1,39% | 32.893,00 |