1,670€
1,21%
Echtzeit-Aktienkurs Heliostar Metals Ltd.
Bid:
Ask:
Aktienkurse zur Heliostar Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 1,88 | 1,91 | 1,66 | 1,68 | -10,33% | 36.412,00 |
| 04.02.2026 | 1,87 | 1,90 | 1,80 | 1,87 | 0,97% | - |
| 03.02.2026 | 1,81 | 1,90 | 1,79 | 1,85 | 5,11% | 2.100,00 |
| 02.02.2026 | 1,51 | 1,86 | 1,49 | 1,76 | -2,76% | 81.066,00 |
| 30.01.2026 | 2,00 | 2,00 | 1,78 | 1,81 | -6,22% | 40.950,00 |
| 29.01.2026 | 2,02 | 2,12 | 1,88 | 1,93 | -5,85% | 32.000,00 |
| 28.01.2026 | 1,99 | 2,18 | 1,99 | 2,05 | 1,74% | 19.008,00 |
| 27.01.2026 | 1,98 | 2,03 | 1,89 | 2,02 | 2,39% | 76.560,00 |
| 26.01.2026 | 2,02 | 2,08 | 1,92 | 1,97 | 4,13% | 177.188,00 |
| 23.01.2026 | 1,90 | 1,90 | 1,78 | 1,89 | 2,61% | 120.000,00 |
| 22.01.2026 | 1,85 | 1,90 | 1,83 | 1,84 | 0,38% | - |
| 21.01.2026 | 1,86 | 1,90 | 1,82 | 1,84 | -2,91% | - |
| 20.01.2026 | 1,87 | 1,91 | 1,81 | 1,89 | 1,18% | - |
| 19.01.2026 | 1,92 | 1,99 | 1,83 | 1,87 | 0,97% | 84.090,00 |
| 16.01.2026 | 1,75 | 1,85 | 1,72 | 1,85 | 5,84% | 35.800,00 |
| 15.01.2026 | 1,68 | 1,78 | 1,68 | 1,75 | 3,43% | - |
| 14.01.2026 | 1,69 | 1,75 | 1,67 | 1,69 | 1,93% | 148.580,00 |
| 13.01.2026 | 1,75 | 1,86 | 1,66 | 1,66 | -4,44% | 8.383,00 |
| 12.01.2026 | 1,67 | 1,86 | 1,66 | 1,74 | 4,02% | 46.000,00 |
| 09.01.2026 | 1,65 | 1,68 | 1,63 | 1,67 | 1,83% | - |
| 08.01.2026 | 1,58 | 1,67 | 1,58 | 1,64 | 1,42% | - |
| 07.01.2026 | 1,62 | 1,63 | 1,55 | 1,62 | 1,06% | - |
| 06.01.2026 | 1,64 | 1,64 | 1,59 | 1,60 | -0,12% | - |
| 05.01.2026 | 1,56 | 1,64 | 1,56 | 1,60 | 3,43% | 1.600,00 |
| 02.01.2026 | 1,69 | 1,70 | 1,52 | 1,55 | -7,25% | 25.000,00 |
| 30.12.2025 | 1,67 | 1,67 | 1,66 | 1,67 | -3,02% | - |
| 29.12.2025 | 1,68 | 1,74 | 1,59 | 1,72 | 2,69% | 719,00 |
| 23.12.2025 | 1,74 | 1,75 | 1,66 | 1,68 | -4,29% | 300,00 |
| 22.12.2025 | 1,83 | 1,99 | 1,69 | 1,75 | -0,74% | 2.600,00 |
| 19.12.2025 | 1,68 | 1,78 | 1,68 | 1,76 | 4,94% | - |
| 18.12.2025 | 1,72 | 1,77 | 1,68 | 1,68 | -2,04% | 2.308,00 |
| 17.12.2025 | 1,72 | 1,75 | 1,68 | 1,72 | 1,48% | - |
| 16.12.2025 | 1,72 | 1,75 | 1,66 | 1,69 | -2,59% | 7.568,00 |
| 15.12.2025 | 1,70 | 1,84 | 1,67 | 1,74 | 4,83% | - |
| 12.12.2025 | 1,61 | 1,68 | 1,61 | 1,66 | 1,85% | 4.529,00 |
| 11.12.2025 | 1,55 | 1,67 | 1,55 | 1,63 | 4,50% | - |
| 10.12.2025 | 1,58 | 1,61 | 1,51 | 1,56 | -1,58% | 600,00 |
| 09.12.2025 | 1,51 | 1,58 | 1,50 | 1,58 | 2,60% | - |
| 08.12.2025 | 1,58 | 1,59 | 1,51 | 1,54 | -2,10% | 500,00 |
| 05.12.2025 | 1,66 | 1,68 | 1,57 | 1,57 | -4,38% | - |
| 04.12.2025 | 1,61 | 1,65 | 1,58 | 1,65 | 2,49% | 60,00 |
| 03.12.2025 | 1,62 | 1,63 | 1,55 | 1,61 | 1,26% | - |
| 02.12.2025 | 1,57 | 1,62 | 1,54 | 1,59 | 0,63% | 8.000,00 |
| 01.12.2025 | 1,63 | 1,64 | 1,55 | 1,58 | -2,48% | - |
| 28.11.2025 | 1,63 | 1,67 | 1,57 | 1,62 | 0,62% | 20.500,00 |
| 27.11.2025 | 1,55 | 1,65 | 1,55 | 1,61 | 5,04% | 40.000,00 |
| 26.11.2025 | 1,48 | 1,54 | 1,47 | 1,53 | 3,95% | 22.500,00 |
| 25.11.2025 | 1,44 | 1,48 | 1,33 | 1,47 | 2,80% | 5.605,00 |
| 24.11.2025 | 1,25 | 1,47 | 1,25 | 1,43 | 15,04% | 12.000,00 |
| 21.11.2025 | 1,29 | 1,36 | 1,24 | 1,24 | -4,60% | 3.800,00 |
| 20.11.2025 | 1,29 | 1,33 | 1,26 | 1,30 | 3,00% | - |
| 19.11.2025 | 1,27 | 1,29 | 1,24 | 1,27 | 0,80% | - |
| 18.11.2025 | 1,18 | 1,26 | 1,15 | 1,26 | 3,89% | - |
| 17.11.2025 | 1,20 | 1,22 | 1,17 | 1,21 | 0,67% | 13.950,00 |
| 14.11.2025 | 1,20 | 1,21 | 1,12 | 1,20 | -2,44% | 854,00 |
| 13.11.2025 | 1,27 | 1,28 | 1,19 | 1,23 | -0,81% | 36.303,00 |
| 12.11.2025 | 1,19 | 1,25 | 1,16 | 1,24 | 6,44% | - |
| 11.11.2025 | 1,23 | 1,24 | 1,15 | 1,17 | -3,72% | - |
| 10.11.2025 | 1,16 | 1,26 | 1,16 | 1,21 | 7,08% | 20.500,00 |
| 07.11.2025 | 1,16 | 1,16 | 1,09 | 1,13 | -0,88% | - |
| 06.11.2025 | 1,12 | 1,15 | 1,09 | 1,14 | 2,89% | - |
| 05.11.2025 | 1,08 | 1,11 | 1,03 | 1,11 | 2,59% | - |
| 04.11.2025 | 1,13 | 1,15 | 1,07 | 1,08 | -2,70% | - |
| 03.11.2025 | 1,15 | 1,18 | 1,11 | 1,11 | -2,63% | 2.000,00 |
| 31.10.2025 | 1,16 | 1,20 | 1,12 | 1,14 | -2,15% | 8.716,00 |
| 30.10.2025 | 1,09 | 1,17 | 1,08 | 1,17 | 7,37% | 1,00 |
| 29.10.2025 | 1,06 | 1,12 | 1,06 | 1,09 | 5,65% | 3.229,00 |
| 28.10.2025 | 1,06 | 1,08 | 1,03 | 1,03 | -2,19% | - |
| 27.10.2025 | 1,12 | 1,12 | 1,01 | 1,05 | -5,23% | 27.175,00 |
| 24.10.2025 | 1,11 | 1,16 | 1,10 | 1,11 | -3,06% | - |
| 23.10.2025 | 1,15 | 1,19 | 1,13 | 1,14 | 4,86% | - |
| 22.10.2025 | 1,07 | 1,14 | 1,07 | 1,09 | -4,39% | 6.350,00 |
| 21.10.2025 | 1,25 | 1,25 | 1,12 | 1,14 | -9,31% | 127.400,00 |
| 20.10.2025 | 1,21 | 1,26 | 1,18 | 1,26 | 6,53% | - |
| 17.10.2025 | 1,29 | 1,29 | 1,15 | 1,18 | -5,45% | - |
| 16.10.2025 | 1,29 | 1,31 | 1,24 | 1,25 | -3,48% | - |
| 15.10.2025 | 1,26 | 1,30 | 1,21 | 1,29 | 5,98% | 15.000,00 |
| 14.10.2025 | 1,24 | 1,27 | 1,21 | 1,22 | -0,81% | - |
| 13.10.2025 | 1,23 | 1,26 | 1,22 | 1,23 | 4,41% | - |
| 10.10.2025 | 1,23 | 1,26 | 1,17 | 1,18 | -4,62% | 100.300,00 |
| 09.10.2025 | 1,27 | 1,28 | 1,22 | 1,24 | -2,76% | 2.000,00 |
| 08.10.2025 | 1,20 | 1,30 | 1,20 | 1,27 | 7,35% | 13.210,00 |
| 07.10.2025 | 1,21 | 1,23 | 1,17 | 1,18 | 0,25% | - |
| 06.10.2025 | 1,12 | 1,28 | 1,11 | 1,18 | 6,31% | 32.100,00 |
| 03.10.2025 | 1,15 | 1,15 | 1,09 | 1,11 | -2,03% | - |
| 02.10.2025 | 1,14 | 1,17 | 1,08 | 1,13 | -0,18% | - |
| 01.10.2025 | 1,12 | 1,16 | 1,06 | 1,14 | 2,90% | 6.600,00 |
| 30.09.2025 | 1,12 | 1,13 | 1,09 | 1,10 | -1,08% | - |
| 29.09.2025 | 1,12 | 1,15 | 1,11 | 1,12 | 0,90% | - |
| 26.09.2025 | 1,07 | 1,12 | 1,06 | 1,11 | 2,98% | - |
| 25.09.2025 | 1,08 | 1,10 | 1,05 | 1,07 | -0,92% | 1.000,00 |
| 24.09.2025 | 1,13 | 1,16 | 1,07 | 1,08 | -3,56% | 22.128,00 |
| 23.09.2025 | 1,16 | 1,20 | 1,12 | 1,12 | -2,60% | 52.000,00 |
| 22.09.2025 | 1,12 | 1,16 | 1,11 | 1,15 | 2,95% | - |
| 19.09.2025 | 1,10 | 1,15 | 1,08 | 1,12 | 2,47% | - |
| 18.09.2025 | 1,06 | 1,11 | 1,05 | 1,09 | 5,10% | - |
| 17.09.2025 | 1,04 | 1,06 | 1,01 | 1,04 | -1,23% | - |
| 16.09.2025 | 1,08 | 1,10 | 1,03 | 1,05 | -2,05% | 6.377,00 |
| 15.09.2025 | 1,02 | 1,11 | 1,01 | 1,08 | 5,91% | 2.400,00 |
| 12.09.2025 | 1,02 | 1,02 | 1,00 | 1,02 | 0,20% | 440,00 |