3,105€
-2,97%
Echtzeit-Aktienkurs Mining Inc.
Bid:
Ask:
Aktienkurse zur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 3,20 | 3,26 | 3,04 | 3,11 | -2,73% | - |
| 03.09.2025 | 3,23 | 3,33 | 3,15 | 3,20 | -1,01% | 1.000,00 |
| 02.09.2025 | 3,01 | 3,26 | 3,01 | 3,23 | 6,33% | 4.000,00 |
| 01.09.2025 | 3,03 | 3,06 | 3,03 | 3,04 | 0,00% | 8.298,00 |
| 29.08.2025 | 2,95 | 3,07 | 2,95 | 3,04 | 3,05% | 1.186,00 |
| 28.08.2025 | 2,84 | 3,00 | 2,79 | 2,95 | 4,06% | 1.000,00 |
| 27.08.2025 | 2,86 | 2,88 | 2,79 | 2,84 | -0,87% | 500,00 |
| 26.08.2025 | 2,84 | 2,88 | 2,81 | 2,86 | 0,88% | - |
| 25.08.2025 | 2,83 | 2,95 | 2,76 | 2,84 | 0,00% | - |
| 22.08.2025 | 2,81 | 2,87 | 2,74 | 2,84 | 0,80% | - |
| 21.08.2025 | 2,71 | 2,83 | 2,70 | 2,81 | 3,88% | - |
| 20.08.2025 | 2,63 | 2,71 | 2,63 | 2,71 | 3,04% | - |
| 19.08.2025 | 2,70 | 2,78 | 2,62 | 2,63 | -2,59% | - |
| 18.08.2025 | 2,63 | 2,73 | 2,62 | 2,70 | 2,66% | 15.098,00 |
| 15.08.2025 | 2,68 | 2,72 | 2,63 | 2,63 | -2,05% | 34,00 |
| 14.08.2025 | 2,76 | 2,76 | 2,63 | 2,68 | 0,37% | 2.750,00 |
| 13.08.2025 | 2,69 | 2,74 | 2,67 | 2,67 | -1,20% | - |
| 12.08.2025 | 2,76 | 2,76 | 2,70 | 2,71 | -1,90% | 45,00 |
| 11.08.2025 | 2,66 | 2,84 | 2,58 | 2,76 | 3,86% | 3.000,00 |
| 08.08.2025 | 2,65 | 2,94 | 2,63 | 2,66 | 0,19% | 18,00 |
| 07.08.2025 | 2,56 | 2,70 | 2,56 | 2,65 | 3,52% | - |
| 06.08.2025 | 2,58 | 2,62 | 2,54 | 2,56 | -0,49% | - |
| 05.08.2025 | 2,35 | 2,60 | 2,30 | 2,57 | 9,47% | 5,00 |
| 04.08.2025 | 2,29 | 2,35 | 2,29 | 2,35 | 2,51% | - |
| 01.08.2025 | 2,32 | 2,37 | 2,27 | 2,29 | -1,08% | 500,00 |
| 31.07.2025 | 2,43 | 2,43 | 2,30 | 2,32 | -0,22% | 55,00 |
| 30.07.2025 | 2,43 | 2,44 | 2,32 | 2,32 | -4,42% | - |
| 29.07.2025 | 2,41 | 2,52 | 2,41 | 2,43 | 0,93% | - |
| 28.07.2025 | 2,48 | 2,56 | 2,38 | 2,41 | -2,92% | 1.255,00 |
| 25.07.2025 | 2,57 | 2,58 | 2,44 | 2,48 | -3,50% | 1.567,00 |
| 24.07.2025 | 2,60 | 2,66 | 2,57 | 2,57 | -1,06% | - |
| 23.07.2025 | 2,58 | 2,63 | 2,48 | 2,60 | 0,68% | 2.204,00 |
| 22.07.2025 | 2,44 | 2,58 | 2,37 | 2,58 | 6,06% | 5,00 |
| 21.07.2025 | 2,05 | 2,48 | 2,05 | 2,43 | 7,04% | 528,00 |
| 18.07.2025 | 2,34 | 2,39 | 2,27 | 2,27 | -2,78% | 28,00 |
| 17.07.2025 | 2,05 | 2,39 | 2,05 | 2,34 | -1,99% | - |
| 16.07.2025 | 2,39 | 2,43 | 2,35 | 2,39 | -0,21% | - |
| 15.07.2025 | 2,34 | 2,42 | 2,31 | 2,39 | 2,58% | - |
| 14.07.2025 | 2,31 | 2,41 | 2,30 | 2,33 | 1,08% | 10.307,00 |
| 11.07.2025 | 2,35 | 2,40 | 2,29 | 2,31 | -2,12% | - |
| 10.07.2025 | 2,31 | 2,36 | 2,29 | 2,36 | 1,95% | - |
| 09.07.2025 | 2,28 | 2,34 | 2,28 | 2,31 | 1,20% | - |
| 08.07.2025 | 2,36 | 2,40 | 2,26 | 2,28 | -3,28% | - |
| 07.07.2025 | 2,33 | 2,38 | 2,30 | 2,36 | 1,18% | - |
| 04.07.2025 | 2,34 | 2,36 | 2,30 | 2,33 | -0,21% | - |
| 03.07.2025 | 2,35 | 2,38 | 2,32 | 2,34 | -0,32% | 440,00 |
| 02.07.2025 | 2,15 | 2,37 | 2,15 | 2,35 | 9,32% | 144,00 |
| 01.07.2025 | 2,10 | 2,15 | 2,10 | 2,15 | 1,78% | - |
| 30.06.2025 | 2,10 | 2,14 | 2,06 | 2,11 | 0,48% | - |
| 27.06.2025 | 2,17 | 2,17 | 2,06 | 2,10 | -3,12% | - |
| 26.06.2025 | 2,15 | 2,19 | 2,14 | 2,17 | 0,70% | - |
| 25.06.2025 | 2,18 | 2,21 | 2,13 | 2,15 | -1,26% | - |
| 24.06.2025 | 2,28 | 2,32 | 2,17 | 2,18 | -4,39% | 1.150,00 |
| 23.06.2025 | 2,24 | 2,33 | 2,24 | 2,28 | 1,56% | - |
| 20.06.2025 | 2,30 | 2,32 | 2,24 | 2,24 | -2,61% | - |
| 19.06.2025 | 2,37 | 2,38 | 2,28 | 2,30 | -2,75% | - |
| 18.06.2025 | 2,42 | 2,42 | 2,34 | 2,37 | -2,07% | - |
| 17.06.2025 | 2,44 | 2,45 | 2,41 | 2,42 | -0,92% | - |
| 16.06.2025 | 2,48 | 2,55 | 2,42 | 2,44 | -1,61% | 350,00 |
| 13.06.2025 | 2,47 | 2,55 | 2,47 | 2,48 | 0,30% | - |
| 12.06.2025 | 2,45 | 2,52 | 2,44 | 2,47 | 0,82% | - |
| 11.06.2025 | 2,48 | 2,50 | 2,45 | 2,45 | -1,01% | - |
| 10.06.2025 | 2,60 | 2,60 | 2,47 | 2,48 | -4,53% | - |
| 09.06.2025 | 2,57 | 2,62 | 2,55 | 2,60 | 0,97% | 975,00 |
| 06.06.2025 | 2,68 | 2,70 | 2,56 | 2,57 | -3,93% | 2.772,00 |
| 05.06.2025 | 2,60 | 2,71 | 2,60 | 2,68 | 3,58% | - |
| 04.06.2025 | 2,57 | 2,64 | 2,56 | 2,58 | 0,68% | 975,00 |
| 03.06.2025 | 2,60 | 2,60 | 2,51 | 2,57 | -1,16% | - |
| 02.06.2025 | 2,38 | 2,65 | 2,38 | 2,60 | 9,03% | - |
| 30.05.2025 | 2,40 | 2,46 | 2,34 | 2,38 | -0,94% | 4.150,00 |
| 29.05.2025 | 2,40 | 2,47 | 2,35 | 2,40 | -0,31% | - |
| 28.05.2025 | 2,29 | 2,42 | 2,27 | 2,41 | 5,24% | - |
| 27.05.2025 | 2,25 | 2,31 | 2,19 | 2,29 | 1,78% | 6.700,00 |
| 26.05.2025 | 2,28 | 2,28 | 2,22 | 2,25 | -1,64% | 1.250,00 |
| 23.05.2025 | 2,09 | 2,29 | 2,09 | 2,29 | 9,58% | - |
| 22.05.2025 | 2,10 | 2,12 | 2,03 | 2,09 | -0,60% | - |
| 21.05.2025 | 2,11 | 2,16 | 2,09 | 2,10 | -0,24% | 1.000,00 |
| 20.05.2025 | 1,98 | 2,12 | 1,97 | 2,11 | 6,39% | 4.112,00 |
| 19.05.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -0,85% | 10.175,00 |
| 16.05.2025 | 2,05 | 2,06 | 1,96 | 2,00 | -2,42% | 12.691,00 |
| 15.05.2025 | 1,95 | 2,07 | 1,90 | 2,05 | 5,14% | 20.198,00 |
| 14.05.2025 | 2,04 | 2,04 | 1,94 | 1,95 | -4,77% | - |
| 13.05.2025 | 2,07 | 2,11 | 2,02 | 2,04 | -1,57% | - |
| 12.05.2025 | 2,26 | 2,29 | 2,02 | 2,08 | -8,08% | 1.500,00 |
| 09.05.2025 | 2,08 | 2,26 | 2,06 | 2,26 | 8,53% | 2.500,00 |
| 08.05.2025 | 2,07 | 2,10 | 2,05 | 2,08 | 0,48% | 8.052,00 |
| 07.05.2025 | 2,13 | 2,19 | 2,04 | 2,07 | -2,93% | - |
| 06.05.2025 | 1,98 | 2,14 | 1,97 | 2,13 | 7,70% | - |
| 05.05.2025 | 1,90 | 2,00 | 1,88 | 1,98 | 4,21% | 4.300,00 |
| 02.05.2025 | 1,98 | 1,98 | 1,84 | 1,90 | -4,23% | 7.700,00 |
| 30.04.2025 | 2,05 | 2,06 | 1,97 | 1,98 | -3,29% | - |
| 29.04.2025 | 2,05 | 2,07 | 1,98 | 2,05 | 0,20% | - |
| 28.04.2025 | 1,83 | 2,08 | 1,80 | 2,05 | 11,58% | 8.052,00 |
| 25.04.2025 | 1,83 | 1,85 | 1,78 | 1,84 | 0,22% | - |
| 24.04.2025 | 1,83 | 1,91 | 1,82 | 1,83 | -0,05% | 251,00 |
| 23.04.2025 | 1,91 | 1,91 | 1,82 | 1,83 | -3,93% | - |
| 22.04.2025 | 1,87 | 1,93 | 1,86 | 1,91 | 2,14% | - |
| 17.04.2025 | 1,91 | 1,91 | 1,82 | 1,87 | -1,94% | 9.804,00 |
| 16.04.2025 | 1,85 | 1,95 | 1,84 | 1,90 | 3,03% | - |
| 15.04.2025 | 1,86 | 1,91 | 1,82 | 1,85 | -0,86% | - |