14,820€
2,35%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,33 | 14,55 | 14,25 | 14,48 | 1,54% | - |
| 24.04.2024 | 14,18 | 14,44 | 14,18 | 14,26 | -0,56% | 66,00 |
| 23.04.2024 | 14,56 | 14,56 | 14,34 | 14,34 | -0,97% | 33,00 |
| 22.04.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -1,09% | 200,00 |
| 19.04.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 0,97% | 474,00 |
| 18.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,97% | 1,00 |
| 17.04.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -0,42% | 188,00 |
| 16.04.2024 | 14,35 | 14,49 | 14,21 | 14,42 | 1,26% | - |
| 15.04.2024 | 14,56 | 14,56 | 14,24 | 14,24 | -2,20% | 9,00 |
| 12.04.2024 | 14,36 | 14,56 | 14,36 | 14,56 | 5,05% | 599,00 |
| 11.04.2024 | 14,00 | 14,00 | 13,86 | 13,86 | -0,14% | 3,00 |
| 08.04.2024 | 14,22 | 14,22 | 13,88 | 13,88 | -4,14% | 10,00 |
| 04.04.2024 | 14,50 | 14,50 | 14,16 | 14,48 | 1,54% | 141,00 |
| 03.04.2024 | 14,48 | 14,48 | 14,26 | 14,26 | 1,13% | 218,00 |
| 02.04.2024 | 14,30 | 14,40 | 13,84 | 14,10 | 1,44% | 546,00 |
| 28.03.2024 | 13,89 | 13,90 | 13,80 | 13,90 | 0,07% | 470,00 |
| 27.03.2024 | 13,79 | 13,89 | 13,79 | 13,89 | -0,79% | 409,00 |
| 26.03.2024 | 13,85 | 14,00 | 13,85 | 14,00 | 0,29% | 115,00 |
| 25.03.2024 | 14,00 | 14,00 | 13,82 | 13,96 | -1,48% | 540,00 |
| 22.03.2024 | 14,17 | 14,17 | 14,17 | 14,17 | 0,14% | 142,00 |
| 21.03.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 2,69% | 400,00 |
| 20.03.2024 | 13,95 | 13,95 | 13,78 | 13,78 | -0,79% | 303,00 |
| 19.03.2024 | 13,79 | 13,89 | 13,79 | 13,89 | -0,07% | 1.203,00 |
| 15.03.2024 | 13,64 | 13,90 | 13,64 | 13,90 | 2,36% | 19,00 |
| 14.03.2024 | 13,57 | 13,58 | 13,57 | 13,58 | -2,16% | 51,00 |
| 13.03.2024 | 14,03 | 14,03 | 13,88 | 13,88 | 0,22% | 260,00 |
| 12.03.2024 | 14,11 | 14,11 | 13,84 | 13,85 | 8,29% | 2.100,00 |
| 08.03.2024 | 12,79 | 12,79 | 12,79 | 12,79 | -0,23% | 200,00 |
| 07.03.2024 | 13,13 | 13,13 | 12,82 | 12,82 | -0,70% | 12,00 |
| 06.03.2024 | 12,45 | 12,91 | 12,30 | 12,91 | 2,06% | 926,00 |
| 05.03.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 2,26% | 450,00 |
| 04.03.2024 | 12,37 | 12,37 | 12,37 | 12,37 | 0,90% | 285,00 |
| 01.03.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 1,83% | 109,00 |
| 29.02.2024 | 11,89 | 12,04 | 11,89 | 12,04 | 1,69% | 283,00 |
| 28.02.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 2,87% | 5,00 |
| 27.02.2024 | 11,37 | 11,51 | 11,37 | 11,51 | 0,09% | 201,00 |
| 26.02.2024 | 11,59 | 11,59 | 11,50 | 11,50 | -0,95% | 511,00 |
| 23.02.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 0,17% | 9,00 |
| 22.02.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -3,58% | 27,00 |
| 21.02.2024 | 11,96 | 12,02 | 11,96 | 12,02 | 1,52% | 588,00 |
| 20.02.2024 | 11,49 | 11,84 | 10,99 | 11,84 | 1,63% | 3.636,00 |
| 19.02.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -1,44% | 400,00 |
| 16.02.2024 | 11,79 | 11,82 | 11,79 | 11,82 | 2,96% | 395,00 |
| 15.02.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 2,14% | 33,00 |
| 14.02.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -1,23% | 50,00 |
| 13.02.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -2,32% | 160,00 |
| 12.02.2024 | 11,30 | 11,65 | 11,16 | 11,65 | 2,28% | 577,00 |
| 09.02.2024 | 11,41 | 11,41 | 11,39 | 11,39 | -0,44% | 300,00 |
| 08.02.2024 | 11,48 | 11,51 | 11,32 | 11,44 | -1,80% | 864,00 |
| 07.02.2024 | 11,87 | 11,87 | 11,60 | 11,65 | -3,72% | 35,00 |
| 02.02.2024 | 12,44 | 12,44 | 12,10 | 12,10 | 0,17% | 70,00 |
| 01.02.2024 | 12,38 | 12,38 | 12,08 | 12,08 | -1,47% | 148,00 |
| 31.01.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -1,45% | 135,00 |
| 30.01.2024 | 12,31 | 12,44 | 12,31 | 12,44 | 1,39% | 250,00 |
| 25.01.2024 | 12,30 | 12,61 | 12,27 | 12,27 | -2,62% | 171,00 |
| 24.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,25% | 2,00 |
| 23.01.2024 | 12,75 | 12,76 | 12,69 | 12,76 | 1,59% | 246,00 |
| 17.01.2024 | 12,63 | 12,63 | 12,38 | 12,56 | 0,48% | 620,00 |
| 15.01.2024 | 12,80 | 12,80 | 12,50 | 12,50 | -1,34% | 18,00 |
| 12.01.2024 | 12,66 | 12,67 | 12,66 | 12,67 | 2,51% | 35,00 |
| 11.01.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,72% | 288,00 |
| 10.01.2024 | 12,20 | 12,45 | 12,20 | 12,45 | 0,81% | 60,00 |
| 09.01.2024 | 12,21 | 12,35 | 12,21 | 12,35 | -0,96% | 9,00 |
| 08.01.2024 | 12,47 | 12,47 | 12,18 | 12,47 | 1,88% | 99,00 |
| 05.01.2024 | 12,27 | 12,44 | 12,18 | 12,24 | -2,39% | 786,00 |
| 04.01.2024 | 12,70 | 12,70 | 12,54 | 12,54 | -0,32% | 90,00 |
| 03.01.2024 | 12,50 | 12,58 | 12,50 | 12,58 | 0,40% | 513,00 |
| 02.01.2024 | 12,78 | 12,78 | 12,53 | 12,53 | -2,03% | 266,00 |
| 29.12.2023 | 12,79 | 12,79 | 12,79 | 12,79 | 1,91% | 150,00 |
| 28.12.2023 | 12,58 | 12,58 | 12,55 | 12,55 | -2,49% | 101,00 |
| 27.12.2023 | 13,03 | 13,03 | 12,87 | 12,87 | 1,34% | 92,00 |
| 20.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -1,32% | 12,00 |
| 19.12.2023 | 12,88 | 12,88 | 12,87 | 12,87 | 1,02% | 24,00 |
| 18.12.2023 | 12,72 | 12,80 | 12,72 | 12,74 | -0,70% | 127,00 |
| 15.12.2023 | 12,90 | 12,90 | 12,59 | 12,83 | 1,42% | 124,00 |
| 14.12.2023 | 12,64 | 12,65 | 12,61 | 12,65 | -0,08% | 206,00 |
| 13.12.2023 | 12,46 | 12,66 | 12,46 | 12,66 | 0,64% | 4,00 |
| 12.12.2023 | 13,00 | 13,00 | 12,50 | 12,58 | -2,93% | 1.550,00 |
| 11.12.2023 | 12,96 | 12,96 | 12,96 | 12,96 | -0,69% | 20,00 |
| 08.12.2023 | 12,51 | 13,05 | 12,31 | 13,05 | 2,76% | 1.636,00 |
| 07.12.2023 | 12,99 | 12,99 | 12,68 | 12,70 | -0,55% | 326,00 |
| 06.12.2023 | 12,94 | 12,94 | 12,77 | 12,77 | -2,07% | 80,00 |
| 04.12.2023 | 13,18 | 13,18 | 13,04 | 13,04 | -1,95% | 181,00 |
| 01.12.2023 | 13,36 | 13,36 | 13,05 | 13,30 | 6,23% | 374,00 |
| 30.11.2023 | 12,52 | 12,52 | 12,52 | 12,52 | 0,72% | 50,00 |
| 28.11.2023 | 12,42 | 12,43 | 12,42 | 12,43 | 0,32% | 58,00 |
| 24.11.2023 | 12,39 | 12,39 | 12,39 | 12,39 | 1,56% | 1,00 |
| 23.11.2023 | 12,65 | 12,65 | 12,20 | 12,20 | -3,25% | 368,00 |
| 22.11.2023 | 12,61 | 12,61 | 12,61 | 12,61 | 0,88% | 12,00 |
| 21.11.2023 | 12,76 | 12,76 | 12,50 | 12,50 | -2,65% | 1.218,00 |
| 20.11.2023 | 12,79 | 12,84 | 12,79 | 12,84 | 1,50% | 300,00 |
| 17.11.2023 | 12,65 | 12,65 | 12,65 | 12,65 | -0,32% | 22,00 |
| 16.11.2023 | 12,69 | 12,69 | 12,69 | 12,69 | -2,16% | 1,00 |
| 15.11.2023 | 12,69 | 13,00 | 12,69 | 12,97 | 1,25% | 80,00 |
| 14.11.2023 | 12,81 | 12,81 | 12,81 | 12,81 | 0,16% | 190,00 |
| 13.11.2023 | 12,80 | 12,85 | 12,79 | 12,79 | -1,01% | 439,00 |
| 10.11.2023 | 12,88 | 12,92 | 12,80 | 12,92 | 0,31% | 525,00 |
| 08.11.2023 | 12,95 | 12,95 | 12,88 | 12,88 | -2,94% | 93,00 |
| 07.11.2023 | 13,49 | 13,49 | 13,27 | 13,27 | -3,56% | 167,00 |
| 06.11.2023 | 13,76 | 13,76 | 13,76 | 13,76 | -0,22% | 250,00 |