27,375€
-1,17%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 27,43 | 27,43 | 27,35 | 27,38 | -1,17% | - |
| 18.03.2026 | 28,30 | 28,60 | 27,70 | 27,70 | -0,54% | 601,00 |
| 16.03.2026 | 27,55 | 27,85 | 27,20 | 27,85 | 1,46% | 396,00 |
| 13.03.2026 | 28,70 | 28,70 | 27,45 | 27,45 | -2,66% | 85,00 |
| 12.03.2026 | 29,60 | 29,60 | 27,90 | 28,20 | -3,42% | 2.707,00 |
| 11.03.2026 | 29,20 | 29,70 | 29,00 | 29,20 | 0,52% | 488,00 |
| 10.03.2026 | 28,85 | 29,05 | 28,85 | 29,05 | 1,93% | 165,00 |
| 09.03.2026 | 28,60 | 29,00 | 28,35 | 28,50 | 1,06% | 724,00 |
| 06.03.2026 | 29,10 | 29,60 | 28,15 | 28,20 | -0,88% | 421,00 |
| 05.03.2026 | 30,50 | 30,50 | 28,45 | 28,45 | -6,26% | 207,00 |
| 04.03.2026 | 29,95 | 30,35 | 29,75 | 30,35 | 1,51% | 337,00 |
| 03.03.2026 | 30,45 | 30,45 | 29,35 | 29,90 | -3,24% | 1.405,00 |
| 02.03.2026 | 30,45 | 30,90 | 30,00 | 30,90 | 3,34% | 134,00 |
| 27.02.2026 | 29,85 | 30,00 | 29,60 | 29,90 | 0,17% | 65,00 |
| 26.02.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 0,34% | 5,00 |
| 25.02.2026 | 28,50 | 29,75 | 28,50 | 29,75 | 1,54% | 38,00 |
| 24.02.2026 | 28,40 | 29,30 | 28,40 | 29,30 | 6,16% | 234,00 |
| 23.02.2026 | 28,30 | 28,30 | 27,60 | 27,60 | -1,78% | 100,00 |
| 20.02.2026 | 27,60 | 28,10 | 27,55 | 28,10 | 3,31% | 377,00 |
| 19.02.2026 | 27,20 | 27,20 | 27,10 | 27,20 | 2,26% | 113,00 |
| 18.02.2026 | 27,20 | 27,20 | 26,60 | 26,60 | -0,93% | 16,00 |
| 17.02.2026 | 27,60 | 27,60 | 26,75 | 26,85 | -5,79% | 670,00 |
| 16.02.2026 | 28,10 | 28,50 | 28,10 | 28,50 | 1,42% | 391,00 |
| 13.02.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 3,50% | 22,00 |
| 12.02.2026 | 28,20 | 28,20 | 27,15 | 27,15 | -2,51% | 40,00 |
| 11.02.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 0,54% | 36,00 |
| 09.02.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 3,55% | 30,00 |
| 06.02.2026 | 26,40 | 26,75 | 26,40 | 26,75 | 2,88% | 308,00 |
| 05.02.2026 | 26,50 | 26,50 | 26,00 | 26,00 | -3,17% | 1.210,00 |
| 04.02.2026 | 28,15 | 28,15 | 26,85 | 26,85 | -4,45% | 1.055,00 |
| 03.02.2026 | 27,40 | 28,15 | 26,75 | 28,10 | 4,66% | 1.109,00 |
| 02.02.2026 | 26,30 | 26,85 | 26,10 | 26,85 | -0,19% | 1.209,00 |
| 30.01.2026 | 28,20 | 28,20 | 26,25 | 26,90 | -8,03% | 342,00 |
| 29.01.2026 | 29,20 | 29,25 | 29,20 | 29,25 | 0,86% | 62,00 |
| 28.01.2026 | 29,15 | 29,85 | 29,00 | 29,00 | -0,17% | 375,00 |
| 27.01.2026 | 28,55 | 29,30 | 28,50 | 29,05 | 3,01% | 104,00 |
| 26.01.2026 | 28,60 | 28,90 | 28,20 | 28,20 | -1,23% | 1.599,00 |
| 23.01.2026 | 27,75 | 28,65 | 27,75 | 28,55 | 0,35% | 702,00 |
| 22.01.2026 | 29,45 | 29,45 | 28,30 | 28,45 | -1,04% | 1.358,00 |
| 21.01.2026 | 28,90 | 29,00 | 28,75 | 28,75 | 0,88% | 119,00 |
| 20.01.2026 | 28,20 | 28,50 | 28,20 | 28,50 | 0,18% | 201,00 |
| 19.01.2026 | 28,25 | 28,45 | 28,20 | 28,45 | 1,43% | 10,00 |
| 16.01.2026 | 28,10 | 28,10 | 27,75 | 28,05 | -0,71% | 1.144,00 |
| 15.01.2026 | 27,90 | 28,30 | 27,20 | 28,25 | -0,53% | 1.133,00 |
| 14.01.2026 | 28,10 | 28,40 | 28,10 | 28,40 | 1,25% | 410,00 |
| 13.01.2026 | 28,05 | 28,05 | 27,55 | 28,05 | 0,00% | 151,00 |
| 12.01.2026 | 27,35 | 28,30 | 27,35 | 28,05 | 6,05% | 374,00 |
| 08.01.2026 | 26,40 | 27,05 | 26,40 | 26,45 | -1,12% | 98,00 |
| 07.01.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,47% | 20,00 |
| 06.01.2026 | 26,85 | 27,15 | 26,60 | 27,15 | 1,88% | 252,00 |
| 05.01.2026 | 25,35 | 26,65 | 25,35 | 26,65 | 4,72% | 3,00 |
| 02.01.2026 | 25,65 | 25,70 | 25,45 | 25,45 | -2,30% | 131,00 |
| 30.12.2025 | 25,45 | 26,05 | 25,45 | 26,05 | 1,17% | 9,00 |
| 29.12.2025 | 25,00 | 25,75 | 24,65 | 25,75 | 2,18% | 389,00 |
| 23.12.2025 | 24,30 | 25,20 | 24,30 | 25,20 | 3,92% | 219,00 |
| 22.12.2025 | 25,20 | 25,20 | 24,00 | 24,25 | -2,81% | 514,00 |
| 19.12.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 3,31% | 53,00 |
| 18.12.2025 | 24,70 | 24,70 | 24,15 | 24,15 | -1,83% | 36,00 |
| 17.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,20% | 41,00 |
| 16.12.2025 | 24,60 | 24,60 | 24,55 | 24,55 | -2,00% | 87,00 |
| 15.12.2025 | 24,85 | 25,05 | 24,85 | 25,05 | 2,24% | 99,00 |
| 12.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,03% | 40,00 |
| 10.12.2025 | 24,80 | 24,80 | 24,25 | 24,25 | -0,41% | 12,00 |
| 04.12.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -0,61% | 10,00 |
| 03.12.2025 | 24,55 | 24,55 | 24,50 | 24,50 | 1,24% | 69,00 |
| 02.12.2025 | 24,75 | 24,75 | 24,20 | 24,20 | 0,41% | 101,00 |
| 01.12.2025 | 24,10 | 24,65 | 24,10 | 24,10 | -2,43% | 164,00 |
| 28.11.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 1,02% | 1,00 |
| 27.11.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -0,41% | 200,00 |
| 26.11.2025 | 23,80 | 24,55 | 23,80 | 24,55 | 0,82% | 47,00 |
| 25.11.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 4,06% | 25,00 |
| 21.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 67,00 |
| 20.11.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -4,23% | 410,00 |
| 18.11.2025 | 25,20 | 26,60 | 24,70 | 24,85 | -0,40% | 1.017,00 |
| 17.11.2025 | 24,90 | 24,95 | 24,70 | 24,95 | 1,63% | 224,00 |
| 14.11.2025 | 26,45 | 26,50 | 24,50 | 24,55 | -8,22% | 4.186,00 |
| 13.11.2025 | 26,45 | 26,85 | 25,85 | 26,75 | 4,90% | 464,00 |
| 12.11.2025 | 24,35 | 25,50 | 24,35 | 25,50 | 3,66% | 64,00 |
| 11.11.2025 | 24,30 | 24,60 | 24,30 | 24,60 | 2,93% | 400,00 |
| 10.11.2025 | 23,85 | 23,90 | 23,85 | 23,90 | 2,80% | 45,00 |
| 06.11.2025 | 23,10 | 23,25 | 22,85 | 23,25 | 1,75% | 626,00 |
| 05.11.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -2,14% | 1,00 |
| 04.11.2025 | 23,10 | 23,35 | 23,10 | 23,35 | -0,85% | 247,00 |
| 03.11.2025 | 23,75 | 23,75 | 23,20 | 23,55 | 1,95% | 123,00 |
| 31.10.2025 | 23,20 | 23,25 | 23,10 | 23,10 | 2,21% | 145,00 |
| 30.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,09% | 67,00 |
| 29.10.2025 | 22,70 | 22,85 | 22,70 | 22,85 | 2,70% | 270,00 |
| 28.10.2025 | 22,05 | 22,25 | 22,05 | 22,25 | -0,45% | 539,00 |
| 27.10.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,45% | 167,00 |
| 24.10.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -0,22% | 140,00 |
| 23.10.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 3,00% | 67,00 |
| 22.10.2025 | 21,25 | 21,65 | 21,25 | 21,65 | 0,46% | 226,00 |
| 21.10.2025 | 21,65 | 21,65 | 21,55 | 21,55 | 2,62% | 11,00 |
| 20.10.2025 | 20,35 | 20,35 | 20,35 | 21,00 | 0,00% | 1,00 |
| 17.10.2025 | 21,25 | 21,25 | 21,00 | 21,00 | 2,44% | 458,00 |
| 15.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 100,00 |
| 14.10.2025 | 20,25 | 20,60 | 20,25 | 20,50 | 1,74% | 325,00 |
| 13.10.2025 | 19,70 | 20,15 | 19,70 | 20,15 | 1,77% | 298,00 |
| 10.10.2025 | 20,30 | 20,70 | 19,80 | 19,80 | -5,04% | 7.556,00 |
| 08.10.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,48% | 250,00 |