20,850€
1,71%
Echtzeit-Aktienkurs ALTIUS MINERALS CORP
Bid:
Ask:
Aktienkurse zur ALTIUS MINERALS CORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,70 | 20,80 | 20,50 | 20,50 | 0,00% | 306,00 |
| 30.09.2025 | 20,65 | 20,65 | 20,15 | 20,50 | -2,15% | 260,00 |
| 29.09.2025 | 20,75 | 21,15 | 20,75 | 20,95 | 1,70% | 532,00 |
| 26.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 200,00 |
| 24.09.2025 | 19,78 | 20,30 | 19,78 | 20,30 | 0,74% | 4,00 |
| 23.09.2025 | 20,00 | 20,15 | 20,00 | 20,15 | 2,81% | 80,00 |
| 22.09.2025 | 19,88 | 19,88 | 19,60 | 19,60 | 0,20% | 205,00 |
| 19.09.2025 | 19,42 | 19,56 | 19,42 | 19,56 | 2,30% | 35,00 |
| 18.09.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -1,54% | 150,00 |
| 17.09.2025 | 19,40 | 19,42 | 19,40 | 19,42 | 2,53% | 48,00 |
| 15.09.2025 | 19,28 | 19,28 | 18,80 | 18,94 | -0,11% | 82,00 |
| 12.09.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 0,53% | 55,00 |
| 11.09.2025 | 18,88 | 18,88 | 18,68 | 18,86 | -0,42% | 300,00 |
| 10.09.2025 | 18,84 | 18,94 | 18,62 | 18,94 | 2,05% | 86,00 |
| 09.09.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,54% | 250,00 |
| 08.09.2025 | 18,80 | 18,80 | 18,38 | 18,66 | -1,17% | 205,00 |
| 05.09.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 1,18% | 59,00 |
| 04.09.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -1,37% | 60,00 |
| 03.09.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 1,50% | 110,00 |
| 02.09.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -1,17% | 1,00 |
| 01.09.2025 | 18,86 | 18,86 | 18,82 | 18,86 | 1,84% | 339,00 |
| 29.08.2025 | 18,10 | 18,52 | 18,10 | 18,52 | 4,63% | 282,00 |
| 25.08.2025 | 17,90 | 17,90 | 17,70 | 17,70 | -2,10% | 620,00 |
| 19.08.2025 | 18,30 | 18,30 | 18,08 | 18,08 | 2,26% | 415,00 |
| 18.08.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -2,21% | 75,00 |
| 15.08.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 1,01% | 6,00 |
| 14.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,18% | 100,00 |
| 12.08.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,85% | 111,00 |
| 11.08.2025 | 18,82 | 18,84 | 18,82 | 18,84 | 0,00% | 229,00 |
| 07.08.2025 | 18,44 | 18,84 | 18,42 | 18,84 | 2,06% | 420,00 |
| 06.08.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -1,60% | 200,00 |
| 04.08.2025 | 18,66 | 18,76 | 18,66 | 18,76 | 2,40% | 296,00 |
| 01.08.2025 | 18,58 | 18,58 | 18,16 | 18,32 | -0,43% | 295,00 |
| 31.07.2025 | 18,30 | 18,54 | 18,30 | 18,40 | -1,18% | 1.100,00 |
| 30.07.2025 | 18,26 | 18,74 | 18,26 | 18,62 | 0,87% | 222,00 |
| 29.07.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 1,43% | 221,00 |
| 28.07.2025 | 18,18 | 18,20 | 18,18 | 18,20 | 2,25% | 166,00 |
| 25.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 1.200,00 |
| 24.07.2025 | 17,88 | 18,74 | 17,80 | 18,00 | 1,69% | 2.866,00 |
| 23.07.2025 | 17,68 | 17,70 | 17,68 | 17,70 | 2,91% | 318,00 |
| 22.07.2025 | 16,90 | 17,20 | 16,90 | 17,20 | -0,35% | 87,00 |
| 18.07.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,46% | 28,00 |
| 17.07.2025 | 17,16 | 17,34 | 17,16 | 17,34 | 0,93% | 228,00 |
| 15.07.2025 | 17,60 | 17,60 | 17,18 | 17,18 | 0,35% | 6,00 |
| 14.07.2025 | 17,56 | 17,56 | 17,12 | 17,12 | -1,83% | 280,00 |
| 11.07.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 2,11% | 15,00 |
| 10.07.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 1,07% | 100,00 |
| 09.07.2025 | 16,90 | 17,10 | 16,90 | 16,90 | 0,00% | 520,00 |
| 08.07.2025 | 17,12 | 17,12 | 16,90 | 16,90 | 1,08% | 100,00 |
| 04.07.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -1,76% | 1,00 |
| 03.07.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -3,73% | 100,00 |
| 02.07.2025 | 17,36 | 17,68 | 17,36 | 17,68 | 2,55% | 208,00 |
| 01.07.2025 | 17,22 | 17,38 | 17,22 | 17,24 | 2,13% | 179,00 |
| 30.06.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,71% | 30,00 |
| 26.06.2025 | 16,96 | 17,00 | 16,96 | 17,00 | 0,71% | 103,00 |
| 24.06.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,71% | 30,00 |
| 23.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 222,00 |
| 20.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,70% | 141,00 |
| 17.06.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -1,60% | 1,00 |
| 16.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,27% | 18,00 |
| 13.06.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 2,49% | 428,00 |
| 12.06.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -1,98% | 5,00 |
| 11.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,05% | 27,00 |
| 05.06.2025 | 17,14 | 17,56 | 17,14 | 17,56 | 0,80% | 3,00 |
| 04.06.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 2,11% | 144,00 |
| 02.06.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,71% | 16,00 |
| 30.05.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -2,08% | 100,00 |
| 27.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 30,00 |
| 26.05.2025 | 17,28 | 17,30 | 17,28 | 17,30 | -3,14% | 4,00 |
| 23.05.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 1,48% | 6,00 |
| 21.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,50% | 18,00 |
| 20.05.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 3,46% | 10,00 |
| 19.05.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -1,87% | 1,00 |
| 15.05.2025 | 16,82 | 17,08 | 16,82 | 17,08 | 0,12% | 87,00 |
| 13.05.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 1,79% | 1,00 |
| 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 | 0,47% | 782,00 |
| 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 | 0,23% | 46,00 |
| 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 | -1,30% | 3,00 |
| 15.04.2025 | 15,60 | 15,60 | 15,24 | 15,44 | 1,05% | 515,00 |
| 14.04.2025 | 15,30 | 15,30 | 15,28 | 15,28 | 2,69% | 73,00 |
| 11.04.2025 | 14,72 | 14,88 | 14,72 | 14,88 | -0,40% | 170,00 |
| 10.04.2025 | 15,32 | 15,32 | 14,90 | 14,94 | 4,04% | 205,00 |
| 09.04.2025 | 14,10 | 14,46 | 14,10 | 14,36 | -3,62% | 332,00 |
| 08.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,22% | 111,00 |
| 07.04.2025 | 14,86 | 14,90 | 14,70 | 14,72 | -0,54% | 510,00 |
| 04.04.2025 | 15,24 | 15,24 | 14,72 | 14,80 | -4,52% | 2.098,00 |
| 03.04.2025 | 15,86 | 15,86 | 15,50 | 15,50 | -2,64% | 217,00 |
| 02.04.2025 | 15,94 | 15,94 | 15,82 | 15,92 | -1,12% | 611,00 |
| 01.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,64% | 7,00 |
| 31.03.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -3,53% | 215,00 |
| 28.03.2025 | 16,56 | 16,56 | 16,42 | 16,42 | -1,79% | 4,00 |
| 27.03.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -1,53% | 75,00 |
| 24.03.2025 | 16,74 | 16,98 | 16,60 | 16,98 | 3,54% | 113,00 |
| 20.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,61% | 810,00 |