9,163€
-1,49%
Echtzeit-Aktienkurs Northern Star Resources Ltd.
Bid:
Ask:
Aktienkurse zur Northern Star Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 9,10 | 9,25 | 9,10 | 9,25 | -0,57% | 11.574,00 |
| 20.12.2024 | 9,18 | 9,30 | 9,03 | 9,30 | 0,43% | 6.191,00 |
| 19.12.2024 | 9,28 | 9,36 | 9,18 | 9,26 | -2,91% | 5.653,00 |
| 18.12.2024 | 9,65 | 9,71 | 9,54 | 9,54 | -2,69% | 3.003,00 |
| 17.12.2024 | 9,71 | 9,80 | 9,64 | 9,80 | 0,05% | 4.539,00 |
| 16.12.2024 | 9,80 | 9,88 | 9,70 | 9,80 | -1,01% | 3.900,00 |
| 13.12.2024 | 10,02 | 10,03 | 9,90 | 9,90 | -1,89% | 2.838,00 |
| 12.12.2024 | 10,19 | 10,28 | 10,09 | 10,09 | -1,56% | 4.552,00 |
| 11.12.2024 | 10,29 | 10,40 | 10,09 | 10,25 | -0,91% | 7.838,00 |
| 10.12.2024 | 10,27 | 10,76 | 10,20 | 10,34 | 0,76% | 7.193,00 |
| 09.12.2024 | 10,11 | 10,44 | 10,11 | 10,27 | 3,59% | 4.889,00 |
| 06.12.2024 | 9,85 | 9,94 | 9,83 | 9,91 | -1,88% | 1.856,00 |
| 05.12.2024 | 10,07 | 10,15 | 10,02 | 10,10 | 2,33% | 3.192,00 |
| 04.12.2024 | 9,88 | 9,92 | 9,80 | 9,87 | -1,30% | 2.997,00 |
| 03.12.2024 | 9,96 | 10,01 | 9,86 | 10,00 | -2,52% | 4.182,00 |
| 02.12.2024 | 10,14 | 10,29 | 10,14 | 10,26 | -4,47% | 1.944,00 |
| 29.11.2024 | 10,73 | 10,74 | 10,61 | 10,74 | 0,68% | 4.484,00 |
| 28.11.2024 | 10,65 | 10,67 | 10,52 | 10,67 | -0,50% | 1.180,00 |
| 27.11.2024 | 10,78 | 10,87 | 10,72 | 10,72 | 2,19% | 2.725,00 |
| 26.11.2024 | 10,60 | 10,65 | 10,27 | 10,49 | -1,13% | 6.295,00 |
| 25.11.2024 | 10,95 | 10,98 | 10,61 | 10,61 | -3,33% | 5.402,00 |
| 22.11.2024 | 10,91 | 11,00 | 10,91 | 10,98 | 3,47% | 5.153,00 |
| 21.11.2024 | 10,90 | 11,03 | 10,56 | 10,61 | 1,98% | - |
| 20.11.2024 | 10,50 | 10,50 | 10,39 | 10,40 | -0,34% | 1.649,00 |
| 19.11.2024 | 10,38 | 10,45 | 10,33 | 10,44 | 3,00% | 2.235,00 |
| 18.11.2024 | 9,77 | 10,13 | 9,76 | 10,13 | 5,87% | 6.340,00 |
| 15.11.2024 | 9,77 | 9,77 | 9,56 | 9,57 | -0,18% | 1.999,00 |
| 14.11.2024 | 9,60 | 9,60 | 9,35 | 9,59 | -5,32% | 13.594,00 |
| 13.11.2024 | 10,14 | 10,14 | 10,12 | 10,13 | 0,28% | 740,00 |
| 12.11.2024 | 10,04 | 10,10 | 9,94 | 10,10 | 2,66% | 3.991,00 |
| 11.11.2024 | 10,51 | 10,55 | 9,84 | 9,84 | -3,11% | 6.441,00 |
| 08.11.2024 | 10,31 | 10,31 | 10,15 | 10,15 | -0,72% | 3.528,00 |
| 07.11.2024 | 10,19 | 10,23 | 10,08 | 10,23 | -2,12% | 4.232,00 |
| 06.11.2024 | 10,60 | 10,60 | 10,45 | 10,45 | -1,40% | 7.614,00 |
| 05.11.2024 | 10,57 | 10,60 | 10,51 | 10,60 | 0,25% | 2.669,00 |
| 04.11.2024 | 10,71 | 10,86 | 10,57 | 10,57 | 1,13% | 1.389,00 |
| 01.11.2024 | 10,56 | 10,59 | 10,45 | 10,45 | 0,52% | 1.601,00 |
| 31.10.2024 | 10,68 | 10,68 | 10,00 | 10,40 | -4,43% | 6.767,00 |
| 30.10.2024 | 10,87 | 10,99 | 10,76 | 10,88 | 1,45% | 4.768,00 |
| 29.10.2024 | 10,70 | 10,87 | 10,61 | 10,73 | 3,43% | 7.243,00 |
| 28.10.2024 | 10,64 | 10,64 | 10,37 | 10,37 | -5,19% | 5.138,00 |
| 25.10.2024 | 10,80 | 11,10 | 10,80 | 10,94 | 3,21% | 12.717,00 |
| 24.10.2024 | 10,62 | 10,74 | 10,59 | 10,60 | 0,13% | 5.168,00 |
| 23.10.2024 | 10,82 | 11,10 | 10,58 | 10,58 | -2,85% | 7.075,00 |
| 22.10.2024 | 10,81 | 10,90 | 10,81 | 10,89 | 3,24% | 2.294,00 |
| 21.10.2024 | 10,84 | 10,90 | 10,55 | 10,55 | -0,90% | 15.080,00 |
| 18.10.2024 | 10,52 | 10,65 | 10,52 | 10,65 | 1,31% | 6.481,00 |
| 17.10.2024 | 10,46 | 10,57 | 10,36 | 10,51 | 1,55% | 5.262,00 |
| 16.10.2024 | 10,32 | 10,47 | 10,28 | 10,35 | 5,76% | 7.558,00 |
| 15.10.2024 | 10,19 | 10,20 | 9,75 | 9,79 | -2,60% | - |
| 14.10.2024 | 10,07 | 10,07 | 9,94 | 10,05 | 1,12% | 1.577,00 |
| 11.10.2024 | 9,81 | 10,01 | 9,81 | 9,94 | 1,68% | 2.975,00 |
| 10.10.2024 | 9,76 | 9,77 | 9,64 | 9,77 | 0,92% | 1.179,00 |
| 09.10.2024 | 9,69 | 9,76 | 9,65 | 9,68 | -0,16% | 2.435,00 |
| 08.10.2024 | 9,81 | 9,82 | 9,62 | 9,70 | 1,04% | 3.461,00 |
| 07.10.2024 | 9,77 | 9,85 | 9,58 | 9,60 | -1,35% | 2.160,00 |
| 04.10.2024 | 9,83 | 9,83 | 9,73 | 9,73 | -1,30% | 2.400,00 |
| 03.10.2024 | 9,74 | 9,86 | 9,72 | 9,86 | -0,41% | 1.350,00 |
| 02.10.2024 | 9,88 | 9,95 | 9,80 | 9,90 | -0,29% | 5.761,00 |
| 01.10.2024 | 9,78 | 9,93 | 9,78 | 9,93 | 2,89% | 1.720,00 |
| 30.09.2024 | 9,94 | 9,94 | 9,65 | 9,65 | -3,75% | 5.745,00 |
| 27.09.2024 | 10,06 | 10,09 | 9,97 | 10,03 | -0,58% | 1.089,00 |
| 26.09.2024 | 10,02 | 10,08 | 9,97 | 10,08 | 1,00% | 1.292,00 |
| 25.09.2024 | 9,98 | 9,98 | 9,98 | 9,98 | -0,16% | 349,00 |
| 24.09.2024 | 9,92 | 10,00 | 9,76 | 10,00 | 1,17% | 4.596,00 |
| 23.09.2024 | 9,92 | 9,98 | 9,81 | 9,88 | 0,76% | 1.786,00 |
| 20.09.2024 | 9,71 | 9,84 | 9,64 | 9,81 | 2,50% | 20.432,00 |
| 19.09.2024 | 9,69 | 9,69 | 9,55 | 9,57 | -0,30% | 18.651,00 |
| 18.09.2024 | 9,55 | 9,77 | 9,55 | 9,60 | 1,04% | 28.688,00 |
| 17.09.2024 | 9,60 | 9,60 | 9,50 | 9,50 | -0,11% | 2.993,00 |
| 16.09.2024 | 9,55 | 9,65 | 9,45 | 9,51 | 0,58% | 5.153,00 |
| 13.09.2024 | 9,43 | 9,46 | 9,34 | 9,46 | 0,05% | 3.752,00 |
| 12.09.2024 | 9,11 | 9,45 | 9,10 | 9,45 | 5,73% | 5.384,00 |
| 11.09.2024 | 8,90 | 9,01 | 8,90 | 8,94 | 0,98% | 3.587,00 |
| 10.09.2024 | 8,87 | 8,87 | 8,77 | 8,85 | 0,47% | 832,00 |
| 09.09.2024 | 8,74 | 8,81 | 8,74 | 8,81 | 0,69% | 2.174,00 |
| 06.09.2024 | 8,87 | 8,88 | 8,75 | 8,75 | -0,96% | 3.068,00 |
| 05.09.2024 | 8,85 | 8,86 | 8,75 | 8,84 | -1,42% | 3.009,00 |
| 04.09.2024 | 8,80 | 9,05 | 8,77 | 8,96 | 0,61% | 12.337,00 |
| 03.09.2024 | 9,13 | 9,14 | 8,82 | 8,91 | -2,85% | 10.917,00 |
| 02.09.2024 | 9,16 | 9,28 | 9,16 | 9,17 | -1,32% | 445,00 |
| 30.08.2024 | 9,26 | 9,29 | 9,18 | 9,29 | -0,15% | 2.418,00 |
| 29.08.2024 | 9,21 | 9,31 | 9,21 | 9,31 | 1,15% | 2.633,00 |
| 28.08.2024 | 9,20 | 9,29 | 9,10 | 9,20 | -0,79% | 5.186,00 |
| 27.08.2024 | 9,18 | 9,37 | 9,16 | 9,27 | 0,61% | 6.198,00 |
| 26.08.2024 | 9,16 | 9,22 | 9,16 | 9,22 | 1,09% | 5.376,00 |
| 23.08.2024 | 9,10 | 9,22 | 9,02 | 9,12 | 0,85% | 5.175,00 |
| 22.08.2024 | 9,13 | 9,14 | 9,04 | 9,04 | 1,11% | 2.608,00 |
| 21.08.2024 | 9,00 | 9,04 | 8,92 | 8,94 | 2,73% | 3.794,00 |
| 20.08.2024 | 8,81 | 8,95 | 8,70 | 8,70 | -1,36% | 4.290,00 |
| 19.08.2024 | 8,80 | 8,82 | 8,72 | 8,82 | 1,41% | 2.140,00 |
| 16.08.2024 | 8,51 | 8,70 | 8,51 | 8,70 | 1,59% | 6.961,00 |
| 15.08.2024 | 8,53 | 8,57 | 8,53 | 8,57 | 0,66% | 802,00 |
| 14.08.2024 | 8,51 | 8,51 | 8,51 | 8,51 | -0,78% | 130,00 |
| 13.08.2024 | 8,58 | 8,58 | 8,58 | 8,58 | 0,50% | 800,00 |
| 12.08.2024 | 8,45 | 8,56 | 8,45 | 8,53 | 0,26% | 2.830,00 |
| 09.08.2024 | 8,52 | 8,52 | 8,51 | 8,51 | 2,28% | 900,00 |
| 08.08.2024 | 8,32 | 8,32 | 8,32 | 8,32 | -2,55% | 1.154,00 |
| 07.08.2024 | 8,57 | 8,59 | 8,50 | 8,54 | 0,74% | 857,00 |
| 06.08.2024 | 8,52 | 8,55 | 8,42 | 8,48 | 2,13% | 1.930,00 |