2,950€
-0,67%
Echtzeit-Aktienkurs Foran Mining Corp.
Bid:
Ask:
Aktienkurse zur Foran Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 2,97 | 2,98 | 2,87 | 2,95 | -0,67% | - |
| 07.11.2024 | 2,91 | 2,99 | 2,91 | 2,97 | 2,06% | - |
| 06.11.2024 | 2,93 | 2,98 | 2,77 | 2,91 | -0,68% | - |
| 05.11.2024 | 2,93 | 2,99 | 2,91 | 2,93 | 0,00% | - |
| 04.11.2024 | 2,85 | 2,98 | 2,85 | 2,93 | 2,81% | 165,00 |
| 01.11.2024 | 2,84 | 2,95 | 2,84 | 2,85 | 0,35% | - |
| 31.10.2024 | 2,97 | 3,02 | 2,84 | 2,84 | -4,38% | - |
| 30.10.2024 | 3,04 | 3,07 | 2,96 | 2,97 | -2,30% | - |
| 29.10.2024 | 3,04 | 3,12 | 2,97 | 3,04 | 0,00% | - |
| 28.10.2024 | 3,07 | 3,11 | 3,01 | 3,04 | -0,98% | - |
| 25.10.2024 | 2,99 | 3,09 | 2,97 | 3,07 | 2,68% | - |
| 24.10.2024 | 2,95 | 2,99 | 2,89 | 2,99 | 1,36% | - |
| 23.10.2024 | 2,91 | 2,95 | 2,86 | 2,95 | 1,37% | - |
| 22.10.2024 | 2,89 | 2,93 | 2,86 | 2,91 | 0,69% | - |
| 21.10.2024 | 2,93 | 2,93 | 2,85 | 2,89 | -0,69% | - |
| 18.10.2024 | 2,93 | 2,97 | 2,77 | 2,91 | -0,68% | - |
| 17.10.2024 | 2,91 | 2,95 | 2,89 | 2,93 | 0,69% | - |
| 16.10.2024 | 2,87 | 2,91 | 2,83 | 2,91 | 1,39% | - |
| 15.10.2024 | 2,92 | 2,93 | 2,82 | 2,87 | -1,71% | - |
| 14.10.2024 | 2,93 | 2,93 | 2,92 | 2,92 | -0,34% | - |
| 11.10.2024 | 2,83 | 2,97 | 2,81 | 2,93 | 3,53% | - |
| 10.10.2024 | 2,81 | 2,83 | 2,76 | 2,83 | 0,71% | - |
| 09.10.2024 | 2,77 | 2,81 | 2,71 | 2,81 | 1,44% | - |
| 08.10.2024 | 2,83 | 2,84 | 2,73 | 2,77 | -2,12% | - |
| 07.10.2024 | 2,77 | 2,87 | 2,75 | 2,83 | 2,17% | - |
| 04.10.2024 | 2,70 | 2,83 | 2,68 | 2,77 | 2,59% | - |
| 03.10.2024 | 2,79 | 2,79 | 2,69 | 2,70 | -3,23% | - |
| 02.10.2024 | 2,81 | 2,87 | 2,79 | 2,79 | -0,71% | - |
| 01.10.2024 | 2,79 | 2,81 | 2,75 | 2,81 | 0,72% | - |
| 30.09.2024 | 2,81 | 2,81 | 2,73 | 2,79 | -0,71% | - |
| 27.09.2024 | 2,93 | 2,94 | 2,79 | 2,81 | -4,10% | - |
| 26.09.2024 | 2,76 | 2,99 | 2,76 | 2,93 | 6,16% | - |
| 25.09.2024 | 2,75 | 2,78 | 2,72 | 2,76 | 0,36% | - |
| 24.09.2024 | 2,69 | 2,83 | 2,69 | 2,75 | 2,23% | - |
| 23.09.2024 | 2,64 | 2,74 | 2,61 | 2,69 | 1,89% | - |
| 20.09.2024 | 2,62 | 2,65 | 2,57 | 2,64 | 0,76% | - |
| 19.09.2024 | 2,63 | 2,69 | 2,60 | 2,62 | -0,38% | - |
| 18.09.2024 | 2,63 | 2,72 | 2,57 | 2,63 | 0,00% | - |
| 17.09.2024 | 2,62 | 2,65 | 2,57 | 2,63 | 0,38% | - |
| 16.09.2024 | 2,61 | 2,63 | 2,57 | 2,62 | 0,38% | - |
| 13.09.2024 | 2,58 | 2,64 | 2,56 | 2,61 | 1,95% | - |
| 12.09.2024 | 2,43 | 2,59 | 2,42 | 2,56 | 5,35% | - |
| 11.09.2024 | 2,37 | 2,47 | 2,35 | 2,43 | 2,53% | - |
| 10.09.2024 | 2,39 | 2,41 | 2,34 | 2,37 | -0,84% | - |
| 09.09.2024 | 2,35 | 2,42 | 2,35 | 2,39 | 1,70% | - |
| 06.09.2024 | 2,41 | 2,44 | 2,30 | 2,35 | -2,49% | - |
| 05.09.2024 | 2,46 | 2,48 | 2,41 | 2,41 | -2,03% | - |
| 04.09.2024 | 2,47 | 2,52 | 2,44 | 2,46 | -0,40% | - |
| 03.09.2024 | 2,68 | 2,68 | 2,47 | 2,47 | -7,84% | - |
| 02.09.2024 | 2,69 | 2,69 | 2,68 | 2,68 | -0,37% | - |
| 30.08.2024 | 2,61 | 2,71 | 2,57 | 2,69 | 3,07% | - |
| 29.08.2024 | 2,57 | 2,62 | 2,56 | 2,61 | 1,56% | - |
| 28.08.2024 | 2,59 | 2,62 | 2,53 | 2,57 | -0,77% | - |
| 27.08.2024 | 2,60 | 2,62 | 2,58 | 2,59 | -0,38% | - |
| 26.08.2024 | 2,56 | 2,61 | 2,56 | 2,60 | 1,56% | - |
| 23.08.2024 | 2,51 | 2,60 | 2,51 | 2,56 | 1,99% | - |
| 22.08.2024 | 2,59 | 2,60 | 2,51 | 2,51 | -3,09% | - |
| 21.08.2024 | 2,57 | 2,63 | 2,57 | 2,59 | 0,78% | - |
| 20.08.2024 | 2,55 | 2,61 | 2,55 | 2,57 | 0,78% | - |
| 19.08.2024 | 2,53 | 2,59 | 2,53 | 2,55 | 0,79% | - |
| 16.08.2024 | 2,52 | 2,54 | 2,50 | 2,53 | 0,40% | - |
| 15.08.2024 | 2,41 | 2,54 | 2,41 | 2,52 | 4,56% | - |
| 14.08.2024 | 2,39 | 2,43 | 2,35 | 2,41 | 0,84% | - |
| 13.08.2024 | 2,43 | 2,45 | 2,35 | 2,39 | -1,65% | - |
| 12.08.2024 | 2,36 | 2,46 | 2,35 | 2,43 | 2,97% | 200,00 |
| 09.08.2024 | 2,32 | 2,41 | 2,31 | 2,36 | 0,85% | - |
| 08.08.2024 | 2,29 | 2,38 | 2,29 | 2,34 | 2,18% | - |
| 07.08.2024 | 2,32 | 2,44 | 2,29 | 2,29 | -1,29% | - |
| 06.08.2024 | 2,44 | 2,44 | 2,28 | 2,32 | -4,92% | - |
| 05.08.2024 | 2,45 | 2,45 | 2,42 | 2,44 | -0,41% | 2.000,00 |
| 02.08.2024 | 2,57 | 2,58 | 2,41 | 2,45 | -4,67% | - |
| 01.08.2024 | 2,61 | 2,61 | 2,50 | 2,57 | -1,53% | - |
| 31.07.2024 | 2,54 | 2,63 | 2,54 | 2,61 | 2,76% | - |
| 30.07.2024 | 2,49 | 2,56 | 2,46 | 2,54 | 2,01% | - |
| 29.07.2024 | 2,48 | 2,54 | 2,43 | 2,49 | 0,40% | - |
| 26.07.2024 | 2,31 | 2,55 | 2,31 | 2,48 | 7,36% | - |
| 25.07.2024 | 2,41 | 2,42 | 2,30 | 2,31 | -4,15% | - |
| 24.07.2024 | 2,43 | 2,45 | 2,41 | 2,41 | -0,82% | - |
| 23.07.2024 | 2,43 | 2,49 | 2,39 | 2,43 | 0,00% | - |
| 22.07.2024 | 2,53 | 2,56 | 2,43 | 2,43 | -3,95% | - |
| 19.07.2024 | 2,51 | 2,60 | 2,49 | 2,53 | 0,80% | - |
| 18.07.2024 | 2,69 | 2,69 | 2,47 | 2,51 | -6,69% | - |
| 17.07.2024 | 2,73 | 2,74 | 2,68 | 2,69 | -1,47% | - |
| 16.07.2024 | 2,76 | 2,78 | 2,72 | 2,73 | 6,64% | - |
| 15.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 12.07.2024 | 2,63 | 2,66 | 2,55 | 2,56 | -2,66% | - |
| 11.07.2024 | 2,67 | 2,68 | 2,60 | 2,63 | -1,50% | - |
| 10.07.2024 | 2,62 | 2,67 | 2,60 | 2,67 | 1,91% | - |
| 09.07.2024 | 2,62 | 2,65 | 2,61 | 2,62 | 0,00% | - |
| 08.07.2024 | 2,67 | 2,69 | 2,61 | 2,62 | -1,87% | - |
| 05.07.2024 | 2,64 | 2,72 | 2,63 | 2,67 | 1,14% | - |
| 04.07.2024 | 2,69 | 2,69 | 2,64 | 2,64 | -1,86% | - |
| 03.07.2024 | 2,60 | 2,73 | 2,60 | 2,69 | 2,67% | - |
| 02.07.2024 | 2,66 | 2,69 | 2,57 | 2,62 | -1,50% | - |
| 01.07.2024 | 2,67 | 2,67 | 2,66 | 2,66 | -0,37% | - |
| 28.06.2024 | 2,65 | 2,71 | 2,61 | 2,67 | 0,75% | - |
| 27.06.2024 | 2,67 | 2,67 | 2,61 | 2,65 | -0,75% | - |
| 26.06.2024 | 2,61 | 2,67 | 2,55 | 2,67 | 2,30% | - |
| 25.06.2024 | 2,63 | 2,67 | 2,57 | 2,61 | -0,76% | - |
| 24.06.2024 | 2,63 | 2,68 | 2,60 | 2,63 | 0,00% | - |