34,660€
-3,78%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 35,89 | 36,34 | 34,91 | 34,99 | -2,86% | - |
| 16.10.2026 | 36,04 | 36,78 | 36,02 | 36,02 | -1,53% | 207,00 |
| 15.10.2026 | 38,34 | 38,34 | 36,58 | 36,58 | -3,18% | 51,00 |
| 14.10.2026 | 39,82 | 40,06 | 37,64 | 37,78 | -0,89% | 510,00 |
| 13.10.2026 | 39,52 | 39,52 | 38,12 | 38,12 | -6,98% | 239,00 |
| 12.10.2026 | 40,98 | 40,98 | 40,98 | 40,98 | 0,89% | 21,00 |
| 09.10.2026 | 39,16 | 40,62 | 39,16 | 40,62 | 1,40% | 146,00 |
| 08.10.2026 | 40,06 | 40,06 | 40,06 | 40,06 | -2,15% | 114,00 |
| 07.10.2026 | 40,82 | 41,92 | 40,00 | 40,94 | -1,82% | 487,00 |
| 06.10.2026 | 40,72 | 41,70 | 40,72 | 41,70 | 0,00% | 188,00 |
| 05.10.2026 | 41,68 | 41,72 | 41,68 | 41,70 | 3,78% | 273,00 |
| 02.10.2026 | 39,78 | 40,98 | 39,78 | 40,18 | -0,50% | 79,00 |
| 01.10.2026 | 40,64 | 40,64 | 40,38 | 40,38 | 2,07% | 15,00 |
| 30.09.2026 | 39,90 | 40,52 | 39,56 | 39,56 | -3,84% | 225,00 |
| 29.09.2026 | 41,14 | 41,14 | 41,14 | 41,14 | 0,49% | 182,00 |
| 28.09.2026 | 40,96 | 41,20 | 40,94 | 40,94 | -0,12% | 84,00 |
| 25.09.2026 | 41,73 | 41,76 | 40,99 | 40,99 | -2,54% | - |
| 24.09.2026 | 42,06 | 42,06 | 42,06 | 42,06 | 1,35% | 20,00 |
| 23.09.2026 | 42,66 | 42,66 | 41,48 | 41,50 | -2,40% | 1.166,00 |
| 22.09.2026 | 42,52 | 42,52 | 42,52 | 42,52 | 0,81% | 24,00 |
| 21.09.2026 | 41,66 | 42,70 | 41,66 | 42,18 | 1,05% | 23,00 |
| 18.09.2026 | 42,86 | 42,86 | 41,74 | 41,74 | -1,28% | 238,00 |
| 17.09.2026 | 41,14 | 42,28 | 41,12 | 42,28 | 2,67% | 23,00 |
| 16.09.2026 | 41,04 | 41,18 | 40,58 | 41,18 | 2,34% | 404,00 |
| 15.09.2026 | 40,24 | 40,24 | 40,24 | 40,24 | -1,42% | 69,00 |
| 14.09.2026 | 41,16 | 41,16 | 40,82 | 40,82 | 1,04% | 119,00 |
| 11.09.2026 | 40,38 | 40,40 | 40,38 | 40,40 | 1,61% | 1.000,00 |
| 10.09.2026 | 42,04 | 42,08 | 39,72 | 39,76 | -1,97% | 131,00 |
| 09.09.2026 | 41,42 | 41,42 | 40,56 | 40,56 | -1,98% | 71,00 |
| 08.09.2026 | 40,36 | 41,38 | 39,44 | 41,38 | 3,84% | 146,00 |
| 07.09.2026 | 39,83 | 39,85 | 39,81 | 39,85 | 1,66% | - |
| 04.09.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,71% | 10,00 |
| 03.09.2026 | 40,42 | 40,42 | 39,48 | 39,48 | 0,97% | 120,00 |
| 02.09.2026 | 39,06 | 39,74 | 39,06 | 39,10 | 1,77% | 185,00 |
| 01.09.2026 | 40,54 | 40,54 | 38,42 | 38,42 | -2,73% | 290,00 |
| 31.08.2026 | 41,42 | 41,42 | 39,50 | 39,50 | -2,57% | 31,00 |
| 28.08.2026 | 42,30 | 43,48 | 40,54 | 40,54 | -3,52% | 280,00 |
| 27.08.2026 | 40,42 | 42,02 | 40,42 | 42,02 | -0,28% | 399,00 |
| 26.08.2026 | 41,12 | 42,14 | 41,12 | 42,14 | 1,25% | 65,00 |
| 25.08.2026 | 39,80 | 41,84 | 39,80 | 41,62 | 3,28% | 149,00 |
| 24.08.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 0,30% | 21,00 |
| 21.08.2026 | 40,18 | 40,18 | 40,18 | 40,18 | 3,29% | 1,00 |
| 20.08.2026 | 38,22 | 38,90 | 38,22 | 38,90 | 0,67% | 105,00 |
| 19.08.2026 | 38,64 | 38,64 | 38,64 | 38,64 | 0,78% | 102,00 |
| 18.08.2026 | 38,38 | 39,30 | 38,34 | 38,34 | -1,19% | 173,00 |
| 17.08.2026 | 39,82 | 39,82 | 38,80 | 38,80 | -1,47% | 53,00 |
| 14.08.2026 | 38,44 | 39,38 | 38,40 | 39,38 | 1,49% | 147,00 |
| 13.08.2026 | 38,52 | 38,80 | 38,52 | 38,80 | -1,27% | 204,00 |
| 12.08.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 1,08% | 1.000,00 |
| 11.08.2026 | 39,26 | 39,26 | 38,88 | 38,88 | 0,00% | 1.002,00 |
| 10.08.2026 | 38,88 | 38,88 | 38,88 | 38,88 | -0,77% | 1,00 |
| 07.08.2026 | 39,00 | 39,18 | 39,00 | 39,18 | 2,46% | 1.917,00 |
| 06.08.2026 | 38,24 | 38,24 | 38,24 | 38,24 | 1,81% | 1.665,00 |
| 05.08.2026 | 36,68 | 37,56 | 36,68 | 37,56 | 3,47% | 85,00 |
| 04.08.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 0,06% | 60,00 |
| 03.08.2026 | 36,28 | 36,28 | 36,28 | 36,28 | 1,34% | 23,00 |
| 31.07.2026 | 36,14 | 37,08 | 35,80 | 35,80 | -2,03% | 280,00 |
| 30.07.2026 | 36,18 | 36,54 | 36,18 | 36,54 | 3,75% | 119,00 |
| 29.07.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -0,34% | 118,00 |
| 28.07.2026 | 36,46 | 36,46 | 35,34 | 35,34 | -3,81% | 75,00 |
| 27.07.2026 | 36,74 | 36,74 | 36,74 | 36,74 | 1,94% | 5,00 |
| 24.07.2026 | 36,04 | 36,04 | 36,04 | 36,04 | -2,49% | 1,00 |
| 23.07.2026 | 36,82 | 36,96 | 36,82 | 36,96 | 0,49% | 115,00 |
| 22.07.2026 | 36,78 | 36,78 | 36,78 | 36,78 | 1,83% | 1,00 |
| 21.07.2026 | 35,88 | 36,20 | 35,16 | 36,12 | 2,79% | 71,00 |
| 20.07.2026 | 35,14 | 35,14 | 35,14 | 35,14 | -0,73% | 10,00 |
| 17.07.2026 | 35,26 | 35,40 | 34,88 | 35,40 | -1,78% | 215,00 |
| 16.07.2026 | 34,38 | 36,08 | 34,38 | 36,04 | 2,97% | 3.413,00 |
| 15.07.2026 | 40,62 | 40,62 | 34,90 | 35,00 | -7,89% | 739,00 |
| 14.07.2026 | 38,96 | 38,96 | 38,00 | 38,00 | -0,52% | 115,00 |
| 13.07.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 15,00 |
| 10.07.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | 1,00 |
| 09.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,65% | 22,00 |
| 08.07.2026 | 37,38 | 38,32 | 36,76 | 36,76 | -3,21% | 342,00 |
| 07.07.2026 | 39,68 | 39,68 | 37,60 | 37,98 | -3,70% | 164,00 |
| 06.07.2026 | 40,42 | 40,42 | 39,44 | 39,44 | -2,13% | 41,00 |
| 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 |