39,910€
-0,97%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 39,93 | 40,10 | 39,53 | 39,96 | -0,84% | - |
| 03.07.2026 | 39,08 | 40,54 | 39,08 | 40,30 | 3,17% | 147,00 |
| 02.07.2026 | 39,28 | 39,28 | 39,06 | 39,06 | 1,56% | 225,00 |
| 01.07.2026 | 39,68 | 39,68 | 38,46 | 38,46 | -1,28% | 105,00 |
| 30.06.2026 | 39,01 | 39,55 | 38,79 | 38,96 | 2,53% | - |
| 29.06.2026 | 37,44 | 38,00 | 37,44 | 38,00 | 0,48% | 137,00 |
| 26.06.2026 | 37,82 | 37,82 | 37,82 | 37,82 | 5,35% | 45,00 |
| 25.06.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -0,83% | 70,00 |
| 24.06.2026 | 37,26 | 37,26 | 36,20 | 36,20 | -3,47% | 62,00 |
| 23.06.2026 | 38,12 | 38,12 | 37,22 | 37,50 | 0,75% | 467,00 |
| 22.06.2026 | 37,22 | 37,22 | 37,22 | 37,22 | 0,59% | 26,00 |
| 19.06.2026 | 36,42 | 37,00 | 36,42 | 37,00 | 0,87% | 201,00 |
| 18.06.2026 | 37,52 | 37,52 | 36,68 | 36,68 | -1,29% | 73,00 |
| 17.06.2026 | 37,94 | 38,06 | 37,02 | 37,16 | -3,08% | 546,00 |
| 16.06.2026 | 36,44 | 38,34 | 36,44 | 38,34 | 7,64% | 251,00 |
| 15.06.2026 | 36,36 | 36,50 | 35,62 | 35,62 | -0,45% | 285,00 |
| 12.06.2026 | 35,14 | 36,30 | 35,14 | 35,78 | 5,05% | 256,00 |
| 10.06.2026 | 34,96 | 34,96 | 34,06 | 34,06 | -3,35% | 140,00 |
| 09.06.2026 | 34,64 | 35,24 | 34,64 | 35,24 | -0,06% | 157,00 |
| 08.06.2026 | 34,86 | 35,26 | 34,04 | 35,26 | -4,70% | 380,00 |
| 04.06.2026 | 36,48 | 37,00 | 36,48 | 37,00 | -0,16% | 26,00 |
| 03.06.2026 | 36,80 | 37,98 | 36,70 | 37,06 | 1,09% | 2.221,00 |
| 02.06.2026 | 37,46 | 37,46 | 36,66 | 36,66 | -0,22% | 77,00 |
| 01.06.2026 | 36,52 | 36,74 | 36,52 | 36,74 | 2,57% | 96,00 |
| 29.05.2026 | 35,56 | 35,82 | 35,02 | 35,82 | 4,68% | 107,00 |
| 28.05.2026 | 34,24 | 34,24 | 34,22 | 34,22 | 0,35% | 55,00 |
| 27.05.2026 | 34,10 | 34,18 | 33,20 | 34,10 | 5,64% | 298,00 |
| 25.05.2026 | 32,32 | 32,32 | 32,28 | 32,28 | -0,19% | 23,00 |
| 22.05.2026 | 32,34 | 32,34 | 32,34 | 32,34 | -0,80% | 21,00 |
| 20.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,31% | 70,00 |
| 19.05.2026 | 32,18 | 32,18 | 32,18 | 32,18 | -0,68% | 10,00 |
| 18.05.2026 | 33,42 | 33,42 | 32,40 | 32,40 | -0,86% | 297,00 |
| 15.05.2026 | 34,24 | 34,24 | 32,68 | 32,68 | -4,78% | 105,00 |
| 14.05.2026 | 35,66 | 35,66 | 33,88 | 34,32 | -3,70% | 1.059,00 |
| 13.05.2026 | 36,06 | 36,06 | 34,74 | 35,64 | 1,83% | 336,00 |
| 12.05.2026 | 33,82 | 35,00 | 33,82 | 35,00 | 1,63% | 686,00 |
| 11.05.2026 | 33,96 | 34,70 | 33,96 | 34,44 | 4,36% | 848,00 |
| 08.05.2026 | 32,44 | 33,00 | 32,44 | 33,00 | -0,30% | 36,00 |
| 07.05.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -2,47% | 10,00 |
| 06.05.2026 | 32,30 | 33,94 | 32,30 | 33,94 | 5,80% | 758,00 |
| 04.05.2026 | 31,86 | 32,20 | 31,86 | 32,08 | 2,95% | 286,00 |
| 30.04.2026 | 31,16 | 31,16 | 31,16 | 31,16 | 0,58% | 200,00 |
| 28.04.2026 | 30,66 | 30,98 | 30,64 | 30,98 | -3,85% | 69,00 |
| 27.04.2026 | 32,50 | 32,98 | 32,22 | 32,22 | -1,23% | 766,00 |
| 24.04.2026 | 32,62 | 32,62 | 32,62 | 32,62 | 1,12% | 108,00 |
| 23.04.2026 | 32,78 | 32,78 | 32,26 | 32,26 | 1,32% | 81,00 |
| 22.04.2026 | 31,84 | 31,84 | 31,84 | 31,84 | -0,44% | 3,00 |
| 20.04.2026 | 31,98 | 31,98 | 31,98 | 31,98 | -1,72% | 25,00 |
| 16.04.2026 | 31,84 | 32,54 | 31,84 | 32,54 | 2,26% | 41,00 |
| 15.04.2026 | 31,82 | 31,82 | 31,82 | 31,82 | 0,25% | 1,00 |
| 14.04.2026 | 31,74 | 31,74 | 31,74 | 31,74 | -1,67% | 25,00 |
| 13.04.2026 | 31,48 | 32,46 | 31,48 | 32,28 | 2,35% | 425,00 |
| 10.04.2026 | 31,52 | 32,18 | 30,14 | 31,54 | -4,48% | 61,00 |
| 09.04.2026 | 32,74 | 33,02 | 32,74 | 33,02 | 0,79% | 26,00 |
| 08.04.2026 | 31,48 | 32,76 | 31,48 | 32,76 | 1,87% | 922,00 |
| 07.04.2026 | 32,78 | 32,78 | 31,90 | 32,16 | -2,10% | 93,00 |
| 02.04.2026 | 31,50 | 32,85 | 31,10 | 32,85 | 4,78% | 163,00 |
| 01.04.2026 | 30,05 | 31,35 | 30,05 | 31,35 | 6,63% | 35,00 |
| 30.03.2026 | 29,60 | 29,60 | 29,40 | 29,40 | 0,68% | 288,00 |
| 27.03.2026 | 28,05 | 29,20 | 28,05 | 29,20 | 4,66% | 106,00 |
| 25.03.2026 | 28,05 | 28,05 | 27,90 | 27,90 | -1,76% | 37,00 |
| 24.03.2026 | 27,55 | 28,40 | 27,55 | 28,40 | 4,41% | 160,00 |
| 23.03.2026 | 25,80 | 27,20 | 25,65 | 27,20 | 3,03% | 815,00 |
| 20.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,34% | 19,00 |
| 19.03.2026 | 26,80 | 26,80 | 25,75 | 26,05 | -5,96% | 161,00 |
| 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 |