2,010€
3,61%
Echtzeit-Aktienkurs Foran Mining Corp.
Bid:
Ask:
Aktienkurse zur Foran Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,94 | 2,04 | 1,91 | 2,01 | 3,61% | - |
| 02.09.2025 | 1,88 | 1,95 | 1,85 | 1,94 | 3,47% | - |
| 01.09.2025 | 1,88 | 1,88 | 1,87 | 1,88 | 0,00% | - |
| 29.08.2025 | 1,83 | 1,89 | 1,82 | 1,88 | 2,74% | - |
| 28.08.2025 | 1,85 | 1,86 | 1,82 | 1,83 | -1,08% | 500,00 |
| 27.08.2025 | 1,90 | 1,93 | 1,85 | 1,85 | -2,64% | - |
| 26.08.2025 | 1,79 | 1,91 | 1,78 | 1,90 | 6,16% | - |
| 25.08.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 3,18% | - |
| 22.08.2025 | 1,70 | 1,77 | 1,69 | 1,73 | 2,06% | - |
| 21.08.2025 | 1,65 | 1,72 | 1,64 | 1,70 | 2,73% | - |
| 20.08.2025 | 1,69 | 1,69 | 1,63 | 1,65 | -1,79% | - |
| 19.08.2025 | 1,66 | 1,72 | 1,65 | 1,68 | 1,51% | - |
| 18.08.2025 | 1,66 | 1,69 | 1,65 | 1,66 | -0,30% | - |
| 15.08.2025 | 1,65 | 1,68 | 1,64 | 1,66 | 0,91% | - |
| 14.08.2025 | 1,66 | 1,69 | 1,65 | 1,65 | -1,79% | - |
| 13.08.2025 | 1,69 | 1,70 | 1,67 | 1,68 | -0,59% | 250,00 |
| 12.08.2025 | 1,67 | 1,73 | 1,66 | 1,69 | 1,20% | - |
| 11.08.2025 | 1,73 | 1,75 | 1,67 | 1,67 | -3,48% | - |
| 08.08.2025 | 1,66 | 1,74 | 1,66 | 1,73 | 4,55% | - |
| 07.08.2025 | 1,66 | 1,69 | 1,63 | 1,65 | -0,30% | - |
| 06.08.2025 | 1,64 | 1,69 | 1,64 | 1,66 | 0,61% | - |
| 05.08.2025 | 1,56 | 1,66 | 1,55 | 1,65 | 5,45% | - |
| 04.08.2025 | 1,55 | 1,57 | 1,54 | 1,56 | 0,00% | 2.500,00 |
| 01.08.2025 | 1,63 | 1,63 | 1,55 | 1,56 | -4,59% | - |
| 31.07.2025 | 1,59 | 1,65 | 1,59 | 1,64 | 2,51% | - |
| 30.07.2025 | 1,59 | 1,67 | 1,59 | 1,60 | -0,31% | - |
| 29.07.2025 | 1,64 | 1,67 | 1,57 | 1,60 | -2,14% | - |
| 28.07.2025 | 1,65 | 1,69 | 1,62 | 1,64 | -0,91% | - |
| 25.07.2025 | 1,66 | 1,68 | 1,64 | 1,65 | -0,30% | - |
| 24.07.2025 | 1,72 | 1,73 | 1,66 | 1,66 | -3,78% | - |
| 23.07.2025 | 1,71 | 1,75 | 1,71 | 1,72 | 0,88% | - |
| 22.07.2025 | 1,73 | 1,74 | 1,69 | 1,71 | -1,73% | - |
| 21.07.2025 | 1,98 | 1,98 | 1,71 | 1,74 | 0,58% | 1.000,00 |
| 18.07.2025 | 1,75 | 1,79 | 1,71 | 1,73 | -1,43% | - |
| 17.07.2025 | 1,98 | 1,98 | 1,69 | 1,75 | 2,94% | - |
| 16.07.2025 | 1,70 | 1,72 | 1,69 | 1,70 | 0,00% | - |
| 15.07.2025 | 1,72 | 1,75 | 1,70 | 1,70 | -1,45% | - |
| 14.07.2025 | 1,74 | 1,75 | 1,71 | 1,73 | -0,58% | - |
| 11.07.2025 | 1,80 | 1,80 | 1,73 | 1,74 | -3,61% | - |
| 10.07.2025 | 1,80 | 1,81 | 1,78 | 1,80 | 0,00% | - |
| 09.07.2025 | 1,85 | 1,86 | 1,78 | 1,80 | -2,44% | - |
| 08.07.2025 | 1,86 | 1,90 | 1,83 | 1,85 | -0,81% | - |
| 07.07.2025 | 1,88 | 1,90 | 1,84 | 1,86 | -1,06% | - |
| 04.07.2025 | 1,90 | 1,92 | 1,88 | 1,88 | -1,05% | - |
| 03.07.2025 | 1,91 | 1,93 | 1,89 | 1,90 | 0,00% | - |
| 02.07.2025 | 1,90 | 1,97 | 1,89 | 1,90 | 0,00% | - |
| 01.07.2025 | 1,90 | 1,91 | 1,90 | 1,90 | -0,52% | - |
| 30.06.2025 | 1,98 | 2,01 | 1,90 | 1,91 | -3,29% | - |
| 27.06.2025 | 2,07 | 2,08 | 1,97 | 1,98 | -5,05% | - |
| 26.06.2025 | 1,99 | 2,09 | 1,97 | 2,08 | 4,52% | - |
| 25.06.2025 | 2,03 | 2,03 | 1,98 | 1,99 | -1,73% | - |
| 24.06.2025 | 2,03 | 2,09 | 2,02 | 2,03 | -0,49% | - |
| 23.06.2025 | 2,01 | 2,06 | 2,01 | 2,04 | 1,24% | - |
| 20.06.2025 | 2,11 | 2,11 | 2,00 | 2,01 | -4,29% | - |
| 19.06.2025 | 2,12 | 2,13 | 2,07 | 2,10 | -1,41% | - |
| 18.06.2025 | 2,02 | 2,14 | 2,01 | 2,13 | 5,45% | 3.790,00 |
| 17.06.2025 | 2,09 | 2,10 | 2,02 | 2,02 | -3,35% | - |
| 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% | - |