1,216€
2,70%
Echtzeit-Aktienkurs FOCUS MINERALS LTD
Bid:
Ask:
Aktienkurse zur FOCUS MINERALS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,23 | 1,25 | 1,19 | 1,19 | 0,84% | 22.699,00 |
| 25.05.2026 | 1,24 | 1,24 | 1,18 | 1,18 | -2,47% | 971,00 |
| 22.05.2026 | 1,18 | 1,21 | 1,17 | 1,21 | 8,01% | 2.785,00 |
| 21.05.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -0,18% | 9.678,00 |
| 20.05.2026 | 1,18 | 1,18 | 1,12 | 1,13 | -9,05% | 6.602,00 |
| 19.05.2026 | 1,22 | 1,24 | 1,15 | 1,24 | -3,58% | 16.430,00 |
| 18.05.2026 | 1,28 | 1,29 | 1,21 | 1,28 | 3,05% | 2.710,00 |
| 15.05.2026 | 1,25 | 1,30 | 1,21 | 1,25 | -8,11% | 50.202,00 |
| 14.05.2026 | 1,36 | 1,36 | 1,32 | 1,36 | -6,35% | 4.116,00 |
| 13.05.2026 | 1,40 | 1,46 | 1,37 | 1,45 | 5,85% | 3.618,00 |
| 12.05.2026 | 1,46 | 1,46 | 1,37 | 1,37 | 0,44% | 483,00 |
| 11.05.2026 | 1,43 | 1,44 | 1,36 | 1,36 | -4,89% | 5.509,00 |
| 08.05.2026 | 1,49 | 1,49 | 1,43 | 1,43 | -1,51% | 5.490,00 |
| 07.05.2026 | 1,40 | 1,46 | 1,40 | 1,45 | 1,82% | 11.261,00 |
| 06.05.2026 | 1,42 | 1,46 | 1,36 | 1,43 | 6,09% | 29.427,00 |
| 05.05.2026 | 1,39 | 1,39 | 1,32 | 1,35 | -6,40% | 65.210,00 |
| 04.05.2026 | 1,37 | 1,44 | 1,37 | 1,44 | -3,10% | 2.381,00 |
| 30.04.2026 | 1,48 | 1,48 | 1,39 | 1,48 | -3,51% | 3.066,00 |
| 29.04.2026 | 1,50 | 1,57 | 1,50 | 1,54 | 0,13% | 2.279,00 |
| 28.04.2026 | 1,52 | 1,54 | 1,50 | 1,54 | 0,39% | 10.999,00 |
| 27.04.2026 | 1,52 | 1,62 | 1,52 | 1,53 | -1,42% | 137,00 |
| 24.04.2026 | 1,62 | 1,62 | 1,54 | 1,55 | -9,98% | 2.534,00 |
| 23.04.2026 | 1,73 | 1,73 | 1,66 | 1,72 | 2,62% | 11.586,00 |
| 22.04.2026 | 1,76 | 1,76 | 1,68 | 1,68 | -0,12% | 14.245,00 |
| 21.04.2026 | 1,75 | 1,80 | 1,68 | 1,68 | 2,56% | 3.200,00 |
| 20.04.2026 | 1,63 | 1,73 | 1,63 | 1,64 | 1,36% | 33.115,00 |
| 17.04.2026 | 1,54 | 1,62 | 1,54 | 1,62 | 1,51% | 2.143,00 |
| 16.04.2026 | 1,56 | 1,64 | 1,56 | 1,59 | -3,28% | 11.208,00 |
| 15.04.2026 | 1,65 | 1,65 | 1,59 | 1,65 | 3,52% | 2.210,00 |
| 14.04.2026 | 1,65 | 1,66 | 1,54 | 1,59 | 6,42% | 5.602,00 |
| 13.04.2026 | 1,58 | 1,59 | 1,49 | 1,50 | -10,42% | 4.102,00 |
| 10.04.2026 | 1,57 | 1,67 | 1,57 | 1,67 | 1,21% | 1.208,00 |
| 09.04.2026 | 1,62 | 1,65 | 1,54 | 1,65 | -5,50% | 2.816,00 |
| 08.04.2026 | 1,70 | 1,75 | 1,60 | 1,75 | 24,54% | 41.050,00 |
| 07.04.2026 | 1,48 | 1,48 | 1,40 | 1,40 | -1,27% | 661,00 |
| 02.04.2026 | 1,41 | 1,45 | 1,41 | 1,42 | -6,58% | 9.438,00 |
| 01.04.2026 | 1,49 | 1,55 | 1,49 | 1,52 | 5,56% | 12.169,00 |
| 31.03.2026 | 1,38 | 1,44 | 1,32 | 1,44 | 6,67% | 36.378,00 |
| 30.03.2026 | 1,41 | 1,43 | 1,35 | 1,35 | -1,46% | 20.444,00 |
| 27.03.2026 | 1,35 | 1,39 | 1,35 | 1,37 | 0,74% | 5.565,00 |
| 26.03.2026 | 1,47 | 1,47 | 1,36 | 1,36 | -12,26% | 22.672,00 |
| 25.03.2026 | 1,43 | 1,55 | 1,43 | 1,55 | 5,44% | 17.591,00 |
| 24.03.2026 | 1,43 | 1,47 | 1,38 | 1,47 | 1,38% | 11.540,00 |
| 23.03.2026 | 1,40 | 1,49 | 1,30 | 1,45 | -8,23% | 79.817,00 |
| 20.03.2026 | 1,59 | 1,64 | 1,51 | 1,58 | 14,49% | 71.219,00 |
| 19.03.2026 | 1,53 | 1,53 | 1,38 | 1,38 | -12,10% | 41.277,00 |
| 18.03.2026 | 1,72 | 1,72 | 1,57 | 1,57 | -9,77% | 10.730,00 |
| 17.03.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 4,82% | 13.811,00 |
| 16.03.2026 | 1,70 | 1,72 | 1,66 | 1,66 | -3,49% | 7.100,00 |
| 13.03.2026 | 1,78 | 1,79 | 1,72 | 1,72 | -6,52% | 4.141,00 |
| 12.03.2026 | 1,85 | 1,85 | 1,81 | 1,84 | -0,54% | 6.880,00 |
| 11.03.2026 | 1,89 | 1,89 | 1,85 | 1,85 | -4,15% | 1.158,00 |
| 10.03.2026 | 1,88 | 1,93 | 1,85 | 1,93 | 7,82% | 2.001,00 |
| 09.03.2026 | 1,87 | 1,87 | 1,79 | 1,79 | -9,14% | 3.113,00 |
| 06.03.2026 | 2,02 | 2,02 | 1,97 | 1,97 | -1,50% | 1.140,00 |
| 05.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | 2.501,00 |
| 04.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | 24.604,00 |
| 03.03.2026 | 2,28 | 2,28 | 2,18 | 2,18 | -3,54% | 16.457,00 |
| 02.03.2026 | 2,38 | 2,38 | 2,26 | 2,26 | 0,00% | 4.645,00 |
| 27.02.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 9,71% | 2.070,00 |
| 26.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | 5.050,00 |
| 25.02.2026 | 2,14 | 2,14 | 2,08 | 2,14 | 0,94% | 4.915,00 |
| 24.02.2026 | 2,12 | 2,12 | 2,10 | 2,12 | -1,85% | - |
| 23.02.2026 | 2,10 | 2,16 | 2,06 | 2,16 | 11,92% | 1.664,00 |
| 20.02.2026 | 1,89 | 1,94 | 1,89 | 1,93 | 0,00% | 4.252,00 |
| 19.02.2026 | 1,93 | 1,93 | 1,89 | 1,93 | -3,50% | 9.447,00 |
| 18.02.2026 | 1,93 | 2,00 | 1,93 | 2,00 | 6,95% | 3.530,00 |
| 17.02.2026 | 1,96 | 1,96 | 1,87 | 1,87 | 0,00% | 2.638,00 |
| 16.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | 5.923,00 |
| 13.02.2026 | 1,93 | 1,93 | 1,87 | 1,87 | -6,50% | 6.235,00 |
| 12.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | 10.000,00 |
| 11.02.2026 | 2,02 | 2,02 | 1,96 | 1,97 | -0,51% | 22.478,00 |
| 10.02.2026 | 1,95 | 1,98 | 1,95 | 1,98 | 3,66% | 10.688,00 |
| 09.02.2026 | 1,94 | 1,96 | 1,91 | 1,91 | 1,60% | 7.548,00 |
| 06.02.2026 | 1,79 | 1,88 | 1,79 | 1,88 | -1,57% | 48.657,00 |
| 05.02.2026 | 2,02 | 2,02 | 1,91 | 1,91 | -12,39% | 79.382,00 |
| 04.02.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -2,68% | 15.329,00 |
| 03.02.2026 | 2,22 | 2,26 | 2,22 | 2,24 | 7,69% | 11.225,00 |
| 02.02.2026 | 2,22 | 2,22 | 2,08 | 2,08 | 0,00% | 59.687,00 |
| 30.01.2026 | 2,38 | 2,38 | 2,08 | 2,08 | -18,75% | 126.552,00 |
| 29.01.2026 | 2,50 | 2,60 | 2,42 | 2,56 | 5,79% | 81.047,00 |
| 28.01.2026 | 2,42 | 2,42 | 2,40 | 2,42 | 11,01% | - |
| 27.01.2026 | 2,26 | 2,26 | 2,18 | 2,18 | -5,22% | 4.621,00 |
| 26.01.2026 | 2,30 | 2,32 | 2,26 | 2,30 | 1,77% | 22.227,00 |
| 23.01.2026 | 2,26 | 2,30 | 2,26 | 2,26 | 2,73% | 7.858,00 |
| 22.01.2026 | 2,20 | 2,20 | 2,12 | 2,20 | -1,79% | 4.731,00 |
| 21.01.2026 | 2,22 | 2,28 | 2,22 | 2,24 | 8,74% | 11.831,00 |
| 20.01.2026 | 2,08 | 2,08 | 1,99 | 2,06 | 5,64% | 22.790,00 |
| 19.01.2026 | 1,96 | 2,08 | 1,95 | 1,95 | 0,00% | 25.785,00 |
| 16.01.2026 | 1,91 | 1,95 | 1,91 | 1,95 | -4,41% | 7.000,00 |
| 15.01.2026 | 2,00 | 2,04 | 2,00 | 2,04 | 2,00% | 17.000,00 |
| 14.01.2026 | 2,06 | 2,06 | 2,00 | 2,00 | -2,91% | 17.760,00 |
| 13.01.2026 | 2,02 | 2,08 | 2,02 | 2,06 | -1,90% | 7.811,00 |
| 12.01.2026 | 2,08 | 2,10 | 2,04 | 2,10 | 0,96% | 21.495,00 |
| 09.01.2026 | 2,00 | 2,08 | 2,00 | 2,08 | 6,67% | 25.863,00 |
| 08.01.2026 | 1,97 | 2,00 | 1,95 | 1,95 | 0,52% | 6.060,00 |
| 07.01.2026 | 1,99 | 1,99 | 1,94 | 1,94 | -2,51% | 34.169,00 |
| 06.01.2026 | 1,99 | 1,99 | 1,95 | 1,99 | 1,02% | 14.158,00 |
| 05.01.2026 | 1,98 | 1,98 | 1,89 | 1,97 | 3,14% | 8.448,00 |
| 02.01.2026 | 1,85 | 1,95 | 1,85 | 1,91 | 6,11% | 3.244,00 |