16,800€
1,20%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,78 | 16,86 | 16,62 | 16,72 | 0,72% | - |
| 08.05.2025 | 16,89 | 16,93 | 16,56 | 16,60 | -0,95% | - |
| 07.05.2025 | 17,16 | 17,16 | 16,76 | 16,76 | 2,70% | 8,00 |
| 06.05.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -2,04% | 32,00 |
| 05.05.2025 | 17,04 | 17,04 | 16,66 | 16,66 | -2,12% | 101,00 |
| 02.05.2025 | 17,38 | 17,38 | 17,02 | 17,02 | -1,28% | 782,00 |
| 30.04.2025 | 17,49 | 17,54 | 17,09 | 17,24 | 0,29% | - |
| 29.04.2025 | 17,17 | 17,47 | 17,02 | 17,19 | 1,48% | - |
| 28.04.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,63% | 65,00 |
| 25.04.2025 | 17,52 | 17,52 | 17,22 | 17,22 | -0,29% | 46,00 |
| 24.04.2025 | 17,17 | 17,39 | 17,08 | 17,27 | 0,52% | - |
| 23.04.2025 | 16,42 | 17,18 | 16,10 | 17,18 | 9,01% | 892,00 |
| 22.04.2025 | 15,60 | 15,76 | 15,22 | 15,76 | 3,41% | 1.222,00 |
| 17.04.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -0,39% | 3,00 |
| 16.04.2025 | 14,88 | 15,30 | 14,88 | 15,30 | 0,53% | - |
| 15.04.2025 | 15,12 | 15,22 | 15,12 | 15,22 | -1,04% | - |
| 14.04.2025 | 14,84 | 15,38 | 14,84 | 15,38 | 1,72% | - |
| 11.04.2025 | 14,42 | 15,12 | 14,42 | 15,12 | 3,70% | - |
| 10.04.2025 | 14,88 | 14,88 | 14,58 | 14,58 | -3,57% | - |
| 09.04.2025 | 14,02 | 15,12 | 14,02 | 15,12 | 5,73% | - |
| 08.04.2025 | 14,62 | 14,62 | 14,30 | 14,30 | -2,99% | - |
| 07.04.2025 | 14,50 | 14,74 | 14,50 | 14,74 | -0,67% | - |
| 04.04.2025 | 15,14 | 15,14 | 14,84 | 14,84 | -4,01% | - |
| 03.04.2025 | 15,38 | 15,72 | 15,38 | 15,46 | -2,52% | 10,00 |
| 02.04.2025 | 15,82 | 15,86 | 15,82 | 15,86 | -1,49% | - |
| 01.04.2025 | 15,62 | 16,10 | 15,62 | 16,10 | 1,13% | 650,00 |
| 31.03.2025 | 15,86 | 15,92 | 15,86 | 15,92 | -0,75% | - |
| 28.03.2025 | 16,32 | 16,32 | 16,04 | 16,04 | -2,08% | - |
| 27.03.2025 | 16,48 | 16,48 | 16,38 | 16,38 | -1,21% | - |
| 26.03.2025 | 16,76 | 16,76 | 16,58 | 16,58 | -1,31% | - |
| 25.03.2025 | 16,56 | 16,80 | 16,56 | 16,80 | 1,94% | - |
| 24.03.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,37% | - |
| 21.03.2025 | 15,98 | 16,42 | 15,98 | 16,42 | 2,50% | - |
| 20.03.2025 | 16,32 | 16,32 | 16,02 | 16,02 | -1,84% | 490,00 |
| 19.03.2025 | 15,92 | 16,32 | 15,92 | 16,32 | 2,13% | - |
| 18.03.2025 | 16,04 | 16,04 | 15,98 | 15,98 | 0,50% | - |
| 17.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 14.03.2025 | 15,86 | 16,00 | 15,86 | 16,00 | 0,76% | - |
| 13.03.2025 | 15,74 | 15,88 | 15,74 | 15,88 | 0,38% | - |
| 12.03.2025 | 15,48 | 15,82 | 15,48 | 15,82 | 1,93% | - |
| 11.03.2025 | 15,58 | 15,58 | 15,52 | 15,52 | -0,89% | - |
| 10.03.2025 | 16,32 | 16,32 | 15,66 | 15,66 | -4,74% | - |
| 07.03.2025 | 16,26 | 16,84 | 16,26 | 16,44 | -0,72% | 8,00 |
| 06.03.2025 | 16,50 | 16,56 | 16,50 | 16,56 | -1,19% | - |
| 05.03.2025 | 16,40 | 16,76 | 16,40 | 16,76 | 0,96% | - |
| 04.03.2025 | 15,94 | 16,60 | 15,94 | 16,60 | 2,72% | 8,00 |
| 03.03.2025 | 15,84 | 16,16 | 15,84 | 16,16 | -1,82% | - |
| 28.02.2025 | 17,08 | 17,08 | 16,46 | 16,46 | -4,97% | - |
| 27.02.2025 | 17,34 | 17,34 | 17,32 | 17,32 | -1,48% | - |
| 26.02.2025 | 17,16 | 17,58 | 17,16 | 17,58 | 0,92% | - |
| 25.02.2025 | 17,38 | 17,42 | 17,38 | 17,42 | -1,58% | - |
| 24.02.2025 | 17,42 | 17,70 | 17,42 | 17,70 | -0,90% | - |
| 21.02.2025 | 17,82 | 17,86 | 17,80 | 17,86 | -0,22% | 611,00 |
| 20.02.2025 | 17,64 | 17,90 | 17,64 | 17,90 | -0,22% | - |
| 19.02.2025 | 17,78 | 17,94 | 17,78 | 17,94 | -2,07% | - |
| 18.02.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,11% | - |
| 17.02.2025 | 17,78 | 18,34 | 17,78 | 18,34 | 1,78% | - |
| 14.02.2025 | 18,08 | 18,08 | 18,02 | 18,02 | -1,42% | - |
| 13.02.2025 | 17,58 | 18,28 | 17,58 | 18,28 | 2,01% | - |
| 12.02.2025 | 17,52 | 17,92 | 17,52 | 17,92 | 0,34% | - |
| 11.02.2025 | 18,22 | 18,22 | 17,86 | 17,86 | -2,08% | - |
| 10.02.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -1,62% | - |
| 07.02.2025 | 18,20 | 18,54 | 18,20 | 18,54 | 1,87% | - |
| 06.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,98% | - |
| 05.02.2025 | 18,28 | 18,38 | 18,28 | 18,38 | -1,18% | - |
| 04.02.2025 | 18,08 | 18,60 | 18,08 | 18,60 | 2,54% | - |
| 03.02.2025 | 17,64 | 18,14 | 17,64 | 18,14 | 0,89% | - |
| 31.01.2025 | 17,74 | 18,26 | 17,74 | 17,98 | 0,90% | 300,00 |
| 30.01.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -1,66% | - |
| 29.01.2025 | 17,78 | 18,12 | 17,78 | 18,12 | 0,33% | - |
| 28.01.2025 | 18,44 | 18,44 | 18,06 | 18,06 | -3,22% | - |
| 27.01.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -1,79% | - |
| 24.01.2025 | 18,66 | 19,00 | 18,66 | 19,00 | 0,11% | - |
| 23.01.2025 | 18,28 | 18,98 | 18,28 | 18,98 | 2,48% | - |
| 22.01.2025 | 18,42 | 18,52 | 18,42 | 18,52 | -0,96% | - |
| 21.01.2025 | 18,96 | 18,96 | 18,70 | 18,70 | -1,06% | - |
| 20.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,25% | - |
| 17.01.2025 | 18,70 | 19,14 | 18,70 | 19,14 | 1,16% | 15,00 |
| 16.01.2025 | 18,84 | 19,22 | 18,84 | 18,92 | -1,36% | 15,00 |
| 15.01.2025 | 18,88 | 19,18 | 18,88 | 19,18 | 0,52% | - |
| 14.01.2025 | 18,52 | 19,08 | 18,52 | 19,08 | 1,38% | - |
| 13.01.2025 | 18,72 | 18,82 | 18,72 | 18,82 | -0,11% | 670,00 |
| 10.01.2025 | 17,90 | 18,84 | 17,90 | 18,84 | 3,63% | - |
| 09.01.2025 | 17,74 | 18,18 | 17,74 | 18,18 | 1,11% | - |
| 08.01.2025 | 17,62 | 17,98 | 17,62 | 17,98 | 0,90% | - |
| 07.01.2025 | 17,88 | 17,88 | 17,82 | 17,82 | 0,56% | - |
| 06.01.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -0,45% | - |
| 03.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,55% | - |
| 02.01.2025 | 17,52 | 18,08 | 17,52 | 18,08 | 0,67% | - |
| 30.12.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -0,77% | - |
| 27.12.2024 | 17,98 | 18,10 | 17,98 | 18,10 | 0,56% | 460,00 |
| 23.12.2024 | 17,04 | 18,00 | 17,04 | 18,00 | 3,93% | - |
| 20.12.2024 | 17,02 | 17,32 | 17,02 | 17,32 | -0,12% | - |
| 19.12.2024 | 16,20 | 17,34 | 16,20 | 17,34 | 6,64% | - |
| 18.12.2024 | 16,32 | 16,32 | 16,26 | 16,26 | -2,40% | - |
| 17.12.2024 | 16,52 | 16,72 | 16,52 | 16,66 | -0,24% | 325,00 |
| 16.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,07% | - |
| 13.12.2024 | 16,90 | 16,90 | 16,88 | 16,88 | -1,97% | - |
| 12.12.2024 | 17,56 | 17,56 | 17,22 | 17,22 | -3,80% | - |
| 11.12.2024 | 17,84 | 17,90 | 17,84 | 17,90 | -0,78% | - |