9,287€
1,34%
Echtzeit-Aktienkurs Northern Star Resources Ltd.
Bid:
Ask:
Aktienkurse zur Northern Star Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 9,28 | 9,31 | 9,10 | 9,21 | 0,53% | 24.751,00 |
| 21.07.2025 | 9,11 | 9,26 | 9,04 | 9,16 | -1,45% | 7.632,00 |
| 18.07.2025 | 9,31 | 9,31 | 9,21 | 9,30 | 2,06% | 1.711,00 |
| 17.07.2025 | 9,20 | 9,21 | 9,11 | 9,11 | -2,15% | 13.789,00 |
| 16.07.2025 | 9,33 | 9,35 | 9,25 | 9,31 | -0,44% | 4.726,00 |
| 15.07.2025 | 9,47 | 9,49 | 9,35 | 9,35 | -0,63% | 5.856,00 |
| 14.07.2025 | 9,34 | 9,46 | 9,34 | 9,41 | 1,00% | 27.412,00 |
| 11.07.2025 | 9,23 | 9,40 | 9,10 | 9,32 | -0,35% | 22.490,00 |
| 10.07.2025 | 9,23 | 9,36 | 9,23 | 9,35 | 0,84% | 1.970,00 |
| 09.07.2025 | 9,18 | 9,27 | 9,07 | 9,27 | -3,19% | 14.458,00 |
| 08.07.2025 | 9,44 | 9,63 | 9,35 | 9,58 | 1,49% | 5.596,00 |
| 07.07.2025 | 9,36 | 9,52 | 9,23 | 9,44 | -9,06% | 19.374,00 |
| 04.07.2025 | 10,30 | 10,43 | 10,30 | 10,38 | -1,63% | 1.474,00 |
| 03.07.2025 | 10,38 | 10,55 | 10,38 | 10,55 | -0,28% | 7.590,00 |
| 02.07.2025 | 10,48 | 10,58 | 10,48 | 10,58 | -0,36% | 4.345,00 |
| 01.07.2025 | 10,35 | 10,65 | 10,35 | 10,62 | 1,70% | 3.500,00 |
| 30.06.2025 | 10,38 | 10,44 | 10,26 | 10,44 | 1,54% | 2.538,00 |
| 27.06.2025 | 10,26 | 10,31 | 10,16 | 10,28 | -3,85% | 2.782,00 |
| 26.06.2025 | 10,55 | 10,69 | 10,45 | 10,69 | 0,41% | 3.270,00 |
| 25.06.2025 | 10,88 | 10,88 | 10,50 | 10,65 | -3,86% | 10.779,00 |
| 24.06.2025 | 11,14 | 11,14 | 10,95 | 11,08 | -1,48% | 8.566,00 |
| 23.06.2025 | 11,26 | 11,26 | 11,05 | 11,24 | -2,68% | 5.335,00 |
| 20.06.2025 | 11,50 | 11,55 | 11,40 | 11,55 | 0,77% | 2.283,00 |
| 19.06.2025 | 11,61 | 11,61 | 11,47 | 11,47 | -1,44% | 900,00 |
| 18.06.2025 | 11,66 | 11,66 | 11,50 | 11,63 | -0,77% | 2.054,00 |
| 17.06.2025 | 11,83 | 11,96 | 11,71 | 11,72 | -0,54% | 2.784,00 |
| 16.06.2025 | 11,73 | 11,79 | 11,20 | 11,79 | -6,15% | 8.540,00 |
| 13.06.2025 | 12,65 | 12,71 | 12,50 | 12,56 | 2,38% | 12.138,00 |
| 12.06.2025 | 12,19 | 12,27 | 12,19 | 12,27 | 1,71% | 1.882,00 |
| 11.06.2025 | 12,19 | 12,19 | 12,03 | 12,06 | -0,31% | 4.350,00 |
| 10.06.2025 | 11,98 | 12,18 | 11,82 | 12,10 | 0,38% | 3.469,00 |
| 09.06.2025 | 12,24 | 12,24 | 12,00 | 12,05 | 1,50% | 3.180,00 |
| 06.06.2025 | 11,90 | 12,00 | 11,84 | 11,88 | 0,10% | 1.301,00 |
| 05.06.2025 | 11,92 | 12,03 | 11,86 | 11,86 | 0,24% | 3.393,00 |
| 04.06.2025 | 11,93 | 11,93 | 11,73 | 11,84 | -0,10% | 5.282,00 |
| 03.06.2025 | 11,99 | 12,03 | 11,85 | 11,85 | -2,00% | 3.223,00 |
| 02.06.2025 | 11,78 | 12,09 | 11,78 | 12,09 | 3,78% | 21.907,00 |
| 30.05.2025 | 11,78 | 11,87 | 11,61 | 11,65 | 0,55% | 14.259,00 |
| 29.05.2025 | 11,67 | 11,67 | 11,53 | 11,59 | -0,94% | 810,00 |
| 28.05.2025 | 11,68 | 11,70 | 11,52 | 11,70 | 1,95% | 11.227,00 |
| 27.05.2025 | 11,73 | 11,78 | 11,47 | 11,47 | -2,66% | 8.828,00 |
| 26.05.2025 | 11,94 | 12,07 | 11,79 | 11,79 | 1,15% | 2.738,00 |
| 23.05.2025 | 11,53 | 11,65 | 11,46 | 11,65 | 1,53% | 4.605,00 |
| 22.05.2025 | 11,41 | 11,57 | 11,39 | 11,48 | 5,25% | 3.109,00 |
| 21.05.2025 | 10,90 | 11,04 | 10,90 | 10,90 | 0,94% | 1.993,00 |
| 20.05.2025 | 10,67 | 10,82 | 10,62 | 10,80 | -0,07% | 3.974,00 |
| 19.05.2025 | 10,70 | 11,07 | 10,70 | 10,81 | 1,37% | 87.367,00 |
| 16.05.2025 | 10,66 | 10,66 | 10,54 | 10,66 | 1,58% | 1.285,00 |
| 15.05.2025 | 10,42 | 10,50 | 10,30 | 10,50 | 0,86% | 7.707,00 |
| 14.05.2025 | 10,63 | 10,63 | 10,35 | 10,41 | -2,82% | 6.384,00 |
| 13.05.2025 | 10,50 | 10,71 | 10,50 | 10,71 | 0,83% | 2.991,00 |
| 12.05.2025 | 11,02 | 11,05 | 10,62 | 10,62 | -5,68% | 9.632,00 |
| 09.05.2025 | 11,33 | 11,34 | 11,26 | 11,26 | -0,64% | 2.357,00 |
| 08.05.2025 | 11,29 | 11,43 | 11,29 | 11,33 | 0,50% | 1.185,00 |
| 07.05.2025 | 11,21 | 11,28 | 11,10 | 11,28 | -2,44% | 4.093,00 |
| 06.05.2025 | 11,40 | 11,56 | 11,37 | 11,56 | 4,41% | 1.997,00 |
| 05.05.2025 | 11,15 | 11,15 | 10,98 | 11,07 | 0,64% | 6.553,00 |
| 02.05.2025 | 10,92 | 11,06 | 10,81 | 11,00 | -0,70% | 3.252,00 |
| 30.04.2025 | 10,86 | 11,14 | 10,84 | 11,08 | 0,84% | 6.480,00 |
| 29.04.2025 | 11,35 | 11,35 | 10,82 | 10,99 | -6,61% | 16.855,00 |
| 28.04.2025 | 11,75 | 11,77 | 11,55 | 11,77 | 0,14% | 4.522,00 |
| 25.04.2025 | 11,66 | 11,78 | 11,66 | 11,75 | -1,06% | 4.263,00 |
| 24.04.2025 | 11,79 | 11,88 | 11,67 | 11,88 | 1,96% | 3.013,00 |
| 23.04.2025 | 11,88 | 11,88 | 11,35 | 11,65 | -8,31% | 25.097,00 |
| 22.04.2025 | 13,00 | 13,30 | 12,70 | 12,70 | 1,49% | 219.433,00 |
| 17.04.2025 | 12,50 | 12,55 | 12,33 | 12,52 | -0,57% | 7.658,00 |
| 16.04.2025 | 12,27 | 12,69 | 12,27 | 12,59 | 2,79% | 28.800,00 |
| 15.04.2025 | 12,11 | 12,25 | 12,06 | 12,25 | 1,24% | 3.542,00 |
| 14.04.2025 | 11,98 | 12,25 | 11,94 | 12,10 | 2,87% | 7.076,00 |
| 11.04.2025 | 11,54 | 11,76 | 11,52 | 11,76 | 5,00% | 43.671,00 |
| 10.04.2025 | 11,32 | 11,44 | 10,92 | 11,20 | 1,71% | 15.515,00 |
| 09.04.2025 | 10,32 | 11,01 | 10,32 | 11,01 | 6,05% | 3.642,00 |
| 08.04.2025 | 10,65 | 10,85 | 10,38 | 10,38 | 2,55% | 15.496,00 |
| 07.04.2025 | 10,00 | 10,19 | 9,99 | 10,13 | 5,48% | 10.114,00 |
| 04.04.2025 | 10,50 | 10,50 | 9,60 | 9,60 | -7,01% | 10.804,00 |
| 03.04.2025 | 10,56 | 10,61 | 10,31 | 10,32 | -1,38% | 22.898,00 |
| 02.04.2025 | 10,55 | 10,55 | 10,41 | 10,47 | -0,89% | 4.036,00 |
| 01.04.2025 | 10,61 | 10,80 | 10,56 | 10,56 | -1,07% | 2.601,00 |
| 31.03.2025 | 10,80 | 10,80 | 10,56 | 10,68 | -1,66% | 8.442,00 |
| 28.03.2025 | 10,90 | 10,92 | 10,76 | 10,86 | 2,40% | 3.557,00 |
| 27.03.2025 | 10,55 | 10,60 | 10,47 | 10,60 | 1,30% | 2.815,00 |
| 26.03.2025 | 10,42 | 10,50 | 10,37 | 10,47 | -0,51% | 1.494,00 |
| 25.03.2025 | 10,52 | 10,52 | 10,42 | 10,52 | -0,09% | 4.439,00 |
| 24.03.2025 | 10,50 | 10,53 | 10,41 | 10,53 | -0,13% | 2.043,00 |
| 21.03.2025 | 10,51 | 10,62 | 10,51 | 10,54 | 0,88% | 2.970,00 |
| 20.03.2025 | 10,45 | 10,60 | 10,45 | 10,45 | 1,20% | 18.878,00 |
| 19.03.2025 | 10,32 | 10,36 | 10,24 | 10,33 | -0,39% | 2.471,00 |
| 18.03.2025 | 10,42 | 10,49 | 10,32 | 10,37 | 0,17% | 2.381,00 |
| 17.03.2025 | 10,35 | 10,35 | 10,28 | 10,35 | 0,12% | 4.255,00 |
| 14.03.2025 | 10,35 | 10,35 | 10,32 | 10,34 | -0,19% | 2.088,00 |
| 13.03.2025 | 10,07 | 10,36 | 10,02 | 10,36 | 5,59% | 3.972,00 |
| 12.03.2025 | 9,74 | 9,81 | 9,70 | 9,81 | 0,13% | 1.549,00 |
| 11.03.2025 | 9,70 | 9,82 | 9,70 | 9,80 | -1,14% | 3.548,00 |
| 10.03.2025 | 10,09 | 10,12 | 9,91 | 9,91 | -1,14% | 5.248,00 |
| 07.03.2025 | 9,98 | 10,08 | 9,90 | 10,02 | -2,83% | 2.483,00 |
| 06.03.2025 | 10,33 | 10,36 | 10,25 | 10,32 | 0,76% | 678,00 |
| 05.03.2025 | 10,10 | 10,24 | 10,10 | 10,24 | -0,35% | 743,00 |
| 04.03.2025 | 10,30 | 10,32 | 10,21 | 10,27 | 1,54% | 1.839,00 |
| 03.03.2025 | 10,28 | 10,34 | 10,12 | 10,12 | 0,84% | 4.547,00 |
| 28.02.2025 | 10,14 | 10,16 | 10,03 | 10,03 | -2,53% | 1.864,00 |