2,090€
Echtzeit-Aktienkurs Foran Mining Corp.
Bid:
Ask:
Aktienkurse zur Foran Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 2,09 | 2,10 | 2,09 | 2,09 | 0,00% | - |
| 16.06.2025 | 2,04 | 2,10 | 2,02 | 2,09 | 2,45% | - |
| 13.06.2025 | 2,07 | 2,10 | 2,02 | 2,04 | -1,92% | - |
| 12.06.2025 | 2,09 | 2,11 | 2,06 | 2,08 | -0,48% | - |
| 11.06.2025 | 2,13 | 2,15 | 2,06 | 2,09 | -1,42% | - |
| 10.06.2025 | 2,15 | 2,15 | 2,10 | 2,12 | -1,40% | - |
| 09.06.2025 | 2,09 | 2,17 | 2,07 | 2,15 | 3,37% | - |
| 06.06.2025 | 2,05 | 2,12 | 2,05 | 2,08 | 1,96% | - |
| 05.06.2025 | 1,96 | 2,08 | 1,95 | 2,04 | 4,62% | - |
| 04.06.2025 | 1,94 | 1,97 | 1,93 | 1,95 | 0,78% | - |
| 03.06.2025 | 2,00 | 2,03 | 1,92 | 1,94 | -2,03% | - |
| 02.06.2025 | 1,93 | 2,05 | 1,90 | 1,98 | 2,60% | 500,00 |
| 30.05.2025 | 1,94 | 1,99 | 1,85 | 1,93 | -0,52% | - |
| 29.05.2025 | 1,97 | 2,01 | 1,93 | 1,94 | -1,02% | - |
| 28.05.2025 | 1,96 | 1,99 | 1,94 | 1,96 | 0,26% | - |
| 27.05.2025 | 1,94 | 1,95 | 1,88 | 1,95 | 0,78% | - |
| 26.05.2025 | 1,99 | 2,01 | 1,93 | 1,94 | -2,76% | - |
| 23.05.2025 | 1,94 | 2,00 | 1,89 | 1,99 | 2,84% | - |
| 22.05.2025 | 1,95 | 1,97 | 1,93 | 1,94 | -1,02% | - |
| 21.05.2025 | 1,93 | 1,99 | 1,93 | 1,96 | 1,03% | - |
| 20.05.2025 | 1,97 | 2,00 | 1,94 | 1,94 | -1,28% | - |
| 19.05.2025 | 1,98 | 1,98 | 1,95 | 1,96 | -0,76% | - |
| 16.05.2025 | 1,98 | 1,99 | 1,94 | 1,98 | 0,00% | - |
| 15.05.2025 | 2,09 | 2,09 | 1,96 | 1,98 | -4,59% | 650,00 |
| 14.05.2025 | 2,38 | 2,40 | 1,81 | 2,07 | -12,66% | 1.990,00 |
| 13.05.2025 | 2,35 | 2,39 | 2,33 | 2,37 | 0,85% | - |
| 12.05.2025 | 2,20 | 2,37 | 2,20 | 2,35 | 7,31% | - |
| 09.05.2025 | 2,21 | 2,24 | 2,17 | 2,19 | -0,90% | - |
| 08.05.2025 | 2,19 | 2,25 | 2,16 | 2,21 | 0,91% | - |
| 07.05.2025 | 2,21 | 2,21 | 2,13 | 2,19 | -0,90% | - |
| 06.05.2025 | 2,16 | 2,21 | 2,14 | 2,21 | 2,79% | - |
| 05.05.2025 | 2,17 | 2,20 | 2,13 | 2,15 | -0,92% | - |
| 02.05.2025 | 2,15 | 2,17 | 2,11 | 2,17 | 0,00% | - |
| 30.04.2025 | 2,19 | 2,20 | 2,09 | 2,17 | -0,91% | - |
| 29.04.2025 | 2,24 | 2,29 | 2,17 | 2,19 | -1,79% | - |
| 28.04.2025 | 2,22 | 2,25 | 2,19 | 2,23 | 0,90% | - |
| 25.04.2025 | 2,23 | 2,25 | 2,19 | 2,21 | -0,90% | - |
| 24.04.2025 | 2,21 | 2,27 | 2,19 | 2,23 | 0,90% | - |
| 23.04.2025 | 2,11 | 2,23 | 2,11 | 2,21 | 4,74% | - |
| 22.04.2025 | 2,16 | 2,16 | 2,09 | 2,11 | -1,86% | - |
| 17.04.2025 | 2,13 | 2,19 | 2,12 | 2,15 | 0,94% | - |
| 16.04.2025 | 2,13 | 2,17 | 2,11 | 2,13 | 0,00% | - |
| 15.04.2025 | 2,14 | 2,17 | 2,11 | 2,13 | 0,00% | - |
| 14.04.2025 | 2,13 | 2,19 | 2,11 | 2,13 | 0,95% | - |
| 11.04.2025 | 2,03 | 2,13 | 1,97 | 2,11 | 3,94% | - |
| 10.04.2025 | 2,11 | 2,14 | 1,96 | 2,03 | -3,79% | - |
| 09.04.2025 | 1,87 | 2,15 | 1,81 | 2,11 | 14,36% | - |
| 08.04.2025 | 1,92 | 2,04 | 1,85 | 1,85 | -3,66% | - |
| 07.04.2025 | 1,93 | 2,01 | 1,81 | 1,92 | -0,78% | 150,00 |
| 04.04.2025 | 2,20 | 2,20 | 1,89 | 1,93 | -11,87% | - |
| 03.04.2025 | 2,30 | 2,30 | 2,08 | 2,19 | -4,37% | - |
| 02.04.2025 | 2,37 | 2,37 | 2,29 | 2,29 | -3,38% | - |
| 01.04.2025 | 2,35 | 2,39 | 2,29 | 2,37 | 1,72% | - |
| 31.03.2025 | 2,43 | 2,43 | 2,29 | 2,33 | -4,12% | - |
| 28.03.2025 | 2,52 | 2,52 | 2,40 | 2,43 | -3,57% | 300,00 |
| 27.03.2025 | 2,60 | 2,61 | 2,47 | 2,52 | -3,08% | - |
| 26.03.2025 | 2,60 | 2,64 | 2,55 | 2,60 | 0,00% | - |
| 25.03.2025 | 2,59 | 2,69 | 2,58 | 2,60 | 0,78% | - |
| 24.03.2025 | 2,61 | 2,61 | 2,53 | 2,58 | -1,15% | - |
| 21.03.2025 | 2,66 | 2,67 | 2,55 | 2,61 | -1,88% | - |
| 20.03.2025 | 2,66 | 2,69 | 2,65 | 2,66 | 0,00% | - |
| 19.03.2025 | 2,61 | 2,69 | 2,59 | 2,66 | 1,92% | - |
| 18.03.2025 | 2,68 | 2,71 | 2,57 | 2,61 | -2,25% | - |
| 17.03.2025 | 2,58 | 2,69 | 2,57 | 2,67 | 3,49% | - |
| 14.03.2025 | 2,55 | 2,59 | 2,54 | 2,58 | 1,18% | - |
| 13.03.2025 | 2,50 | 2,56 | 2,47 | 2,55 | 2,00% | - |
| 12.03.2025 | 2,50 | 2,55 | 2,46 | 2,50 | 0,00% | - |
| 11.03.2025 | 2,45 | 2,53 | 2,37 | 2,50 | 2,04% | - |
| 10.03.2025 | 2,64 | 2,64 | 2,37 | 2,45 | -6,84% | - |
| 07.03.2025 | 2,69 | 2,70 | 2,55 | 2,63 | -2,23% | - |
| 06.03.2025 | 2,65 | 2,71 | 2,61 | 2,69 | 1,51% | - |
| 05.03.2025 | 2,57 | 2,65 | 2,55 | 2,65 | 3,11% | - |
| 04.03.2025 | 2,62 | 2,63 | 2,57 | 2,57 | -1,53% | - |
| 03.03.2025 | 2,71 | 2,73 | 2,61 | 2,61 | -2,97% | - |
| 28.02.2025 | 2,65 | 2,71 | 2,63 | 2,69 | 1,51% | - |
| 27.02.2025 | 2,65 | 2,79 | 2,62 | 2,65 | 0,00% | - |
| 26.02.2025 | 2,65 | 2,69 | 2,62 | 2,65 | 0,00% | - |
| 25.02.2025 | 2,65 | 2,66 | 2,57 | 2,65 | 0,00% | - |
| 24.02.2025 | 2,69 | 2,72 | 2,61 | 2,65 | -1,49% | - |
| 21.02.2025 | 2,77 | 2,79 | 2,65 | 2,69 | -2,89% | - |
| 20.02.2025 | 2,81 | 2,85 | 2,73 | 2,77 | -1,42% | - |
| 19.02.2025 | 2,79 | 2,83 | 2,71 | 2,81 | 0,72% | - |
| 18.02.2025 | 2,80 | 2,85 | 2,75 | 2,79 | -0,36% | 360,00 |
| 17.02.2025 | 2,79 | 2,80 | 2,78 | 2,80 | 0,36% | - |
| 14.02.2025 | 2,83 | 2,91 | 2,75 | 2,79 | -1,41% | - |
| 13.02.2025 | 2,75 | 2,83 | 2,74 | 2,83 | 2,91% | - |
| 12.02.2025 | 2,73 | 2,79 | 2,72 | 2,75 | 0,73% | - |
| 11.02.2025 | 2,73 | 2,75 | 2,64 | 2,73 | 0,00% | - |
| 10.02.2025 | 2,67 | 2,73 | 2,65 | 2,73 | 2,25% | - |
| 07.02.2025 | 2,61 | 2,73 | 2,61 | 2,67 | 2,30% | - |
| 06.02.2025 | 2,57 | 2,63 | 2,57 | 2,61 | 1,56% | - |
| 05.02.2025 | 2,58 | 2,60 | 2,55 | 2,57 | -0,77% | - |
| 04.02.2025 | 2,44 | 2,61 | 2,44 | 2,59 | 4,86% | 500,00 |
| 03.02.2025 | 2,50 | 2,54 | 2,45 | 2,47 | -1,59% | - |
| 31.01.2025 | 2,53 | 2,59 | 2,49 | 2,51 | -0,79% | - |
| 30.01.2025 | 2,56 | 2,56 | 2,51 | 2,53 | -0,78% | - |
| 29.01.2025 | 2,41 | 2,57 | 2,40 | 2,55 | 5,81% | - |
| 28.01.2025 | 2,51 | 2,53 | 2,41 | 2,41 | -3,98% | 500,00 |
| 27.01.2025 | 2,60 | 2,60 | 2,49 | 2,51 | -3,09% | - |
| 24.01.2025 | 2,49 | 2,59 | 2,48 | 2,59 | 4,02% | - |