1,426€
-1,25%
Echtzeit-Aktienkurs HELIOSTAR METALS LTD.
Bid:
Ask:
Aktienkurse zur HELIOSTAR METALS LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,46 | 1,50 | 1,39 | 1,42 | -2,06% | 90.084,00 |
| 30.09.2026 | 1,48 | 1,50 | 1,44 | 1,45 | 0,55% | 121.512,00 |
| 29.09.2026 | 1,44 | 1,48 | 1,40 | 1,45 | 1,26% | - |
| 28.09.2026 | 1,39 | 1,47 | 1,37 | 1,43 | 0,49% | 69.000,00 |
| 25.09.2026 | 1,42 | 1,45 | 1,39 | 1,42 | 0,57% | - |
| 24.09.2026 | 1,45 | 1,45 | 1,40 | 1,41 | -1,60% | - |
| 23.09.2026 | 1,52 | 1,52 | 1,40 | 1,44 | -4,65% | - |
| 22.09.2026 | 1,45 | 1,51 | 1,43 | 1,51 | 5,17% | - |
| 21.09.2026 | 1,44 | 1,48 | 1,43 | 1,43 | -0,14% | 51.000,00 |
| 18.09.2026 | 1,44 | 1,48 | 1,41 | 1,43 | -1,78% | - |
| 17.09.2026 | 1,37 | 1,46 | 1,37 | 1,46 | 6,65% | - |
| 16.09.2026 | 1,41 | 1,41 | 1,35 | 1,37 | -1,93% | - |
| 15.09.2026 | 1,42 | 1,43 | 1,38 | 1,40 | -0,78% | 14.023,00 |
| 14.09.2026 | 1,40 | 1,44 | 1,32 | 1,41 | 1,22% | 1.168,00 |
| 11.09.2026 | 1,43 | 1,46 | 1,37 | 1,39 | -1,97% | - |
| 10.09.2026 | 1,50 | 1,50 | 1,27 | 1,42 | -5,66% | 14.035,00 |
| 09.09.2026 | 1,44 | 1,51 | 1,42 | 1,50 | 4,81% | - |
| 08.09.2026 | 1,42 | 1,48 | 1,39 | 1,43 | 1,99% | - |
| 07.09.2026 | 1,41 | 1,41 | 1,40 | 1,41 | -1,75% | 153.000,00 |
| 04.09.2026 | 1,45 | 1,45 | 1,39 | 1,43 | -2,32% | - |
| 03.09.2026 | 1,42 | 1,51 | 1,40 | 1,47 | 2,66% | 321.237,00 |
| 02.09.2026 | 1,34 | 1,43 | 1,30 | 1,43 | 4,08% | - |
| 01.09.2026 | 1,41 | 1,41 | 1,36 | 1,37 | -2,49% | 65.625,00 |
| 31.08.2026 | 1,44 | 1,44 | 1,37 | 1,41 | -0,99% | - |
| 28.08.2026 | 1,45 | 1,48 | 1,38 | 1,42 | -1,18% | 63.900,00 |
| 27.08.2026 | 1,41 | 1,45 | 1,41 | 1,44 | 1,20% | 70.000,00 |
| 26.08.2026 | 1,45 | 1,46 | 1,42 | 1,42 | -0,56% | 1.500,00 |
| 25.08.2026 | 1,42 | 1,45 | 1,40 | 1,43 | 0,14% | 57.704,00 |
| 24.08.2026 | 1,44 | 1,50 | 1,41 | 1,43 | -0,56% | - |
| 21.08.2026 | 1,43 | 1,51 | 1,42 | 1,43 | -0,35% | 124.262,00 |
| 20.08.2026 | 1,41 | 1,46 | 1,40 | 1,44 | 1,77% | 9.000,00 |
| 19.08.2026 | 1,33 | 1,42 | 1,32 | 1,41 | 6,48% | 5.048,00 |
| 18.08.2026 | 1,37 | 1,42 | 1,30 | 1,33 | -3,35% | 24.300,00 |
| 17.08.2026 | 1,29 | 1,41 | 1,29 | 1,37 | 6,10% | 28.700,00 |
| 14.08.2026 | 1,26 | 1,32 | 1,26 | 1,30 | 2,05% | - |
| 13.08.2026 | 1,30 | 1,30 | 1,25 | 1,27 | -1,93% | 136.466,00 |
| 12.08.2026 | 1,31 | 1,34 | 1,28 | 1,29 | 1,57% | 242.466,00 |
| 11.08.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -0,31% | 50.440,00 |
| 10.08.2026 | 1,25 | 1,28 | 1,22 | 1,28 | 2,57% | - |
| 07.08.2026 | 1,20 | 1,26 | 1,18 | 1,25 | 6,86% | 63.400,00 |
| 06.08.2026 | 1,14 | 1,17 | 1,13 | 1,17 | 1,22% | - |
| 05.08.2026 | 1,02 | 1,16 | 1,02 | 1,15 | 11,30% | 38.000,00 |
| 04.08.2026 | 1,00 | 1,05 | 1,00 | 1,04 | 2,99% | 21.000,00 |
| 03.08.2026 | 1,00 | 1,01 | 1,00 | 1,01 | 2,97% | - |
| 31.07.2026 | 1,01 | 1,09 | 0,97 | 0,98 | -3,17% | - |
| 30.07.2026 | 1,00 | 1,02 | 0,98 | 1,01 | -0,49% | - |
| 29.07.2026 | 1,04 | 1,04 | 0,98 | 1,01 | -1,17% | - |
| 28.07.2026 | 1,04 | 1,04 | 0,99 | 1,03 | -0,58% | - |
| 27.07.2026 | 1,00 | 1,04 | 0,99 | 1,03 | 3,51% | - |
| 24.07.2026 | 1,01 | 1,03 | 0,99 | 1,00 | -2,26% | - |
| 23.07.2026 | 1,05 | 1,09 | 0,97 | 1,02 | -4,14% | 16.500,00 |
| 22.07.2026 | 1,08 | 1,12 | 1,06 | 1,06 | 0,57% | 8.400,00 |
| 21.07.2026 | 1,03 | 1,07 | 1,03 | 1,06 | 3,02% | 22.300,00 |
| 20.07.2026 | 1,01 | 1,04 | 0,98 | 1,03 | 1,08% | - |
| 17.07.2026 | 1,01 | 1,05 | 0,97 | 1,02 | 3,36% | - |
| 16.07.2026 | 1,04 | 1,05 | 0,98 | 0,98 | -7,18% | 94.995,00 |
| 15.07.2026 | 1,08 | 1,10 | 1,03 | 1,06 | -0,94% | - |
| 14.07.2026 | 1,08 | 1,14 | 1,06 | 1,07 | -0,84% | 90.000,00 |
| 13.07.2026 | 1,13 | 1,16 | 1,08 | 1,08 | -5,44% | - |
| 10.07.2026 | 1,17 | 1,18 | 1,14 | 1,14 | -2,57% | - |
| 09.07.2026 | 1,17 | 1,21 | 1,16 | 1,17 | 0,34% | - |
| 08.07.2026 | 1,23 | 1,23 | 1,14 | 1,17 | -5,05% | - |
| 07.07.2026 | 1,29 | 1,30 | 1,21 | 1,23 | -4,66% | - |
| 06.07.2026 | 1,26 | 1,30 | 1,25 | 1,29 | 1,82% | 20.800,00 |
| 03.07.2026 | 1,23 | 1,27 | 1,22 | 1,26 | 3,18% | 25.150,00 |
| 02.07.2026 | 1,14 | 1,26 | 1,10 | 1,23 | 6,24% | 30.869,00 |
| 01.07.2026 | 1,10 | 1,22 | 1,10 | 1,15 | 4,25% | - |
| 30.06.2026 | 1,08 | 1,12 | 1,07 | 1,11 | 2,50% | 11.894,00 |
| 29.06.2026 | 1,09 | 1,11 | 1,06 | 1,08 | -2,44% | 114.000,00 |
| 26.06.2026 | 1,11 | 1,16 | 1,08 | 1,11 | 0,18% | 44.190,00 |
| 25.06.2026 | 0,98 | 1,12 | 0,97 | 1,10 | 11,85% | 56.522,00 |
| 24.06.2026 | 1,03 | 1,05 | 0,99 | 0,99 | -5,28% | 181.222,00 |
| 23.06.2026 | 1,13 | 1,13 | 1,04 | 1,04 | -6,71% | 112.510,00 |
| 22.06.2026 | 1,09 | 1,14 | 1,09 | 1,12 | 2,38% | - |
| 19.06.2026 | 1,13 | 1,13 | 1,08 | 1,09 | -2,68% | 7.920,00 |
| 18.06.2026 | 1,12 | 1,16 | 1,11 | 1,12 | -3,86% | - |
| 17.06.2026 | 1,18 | 1,18 | 1,15 | 1,17 | -0,43% | - |
| 16.06.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -0,59% | 51.000,00 |
| 15.06.2026 | 1,12 | 1,22 | 1,12 | 1,18 | 4,06% | - |
| 12.06.2026 | 1,08 | 1,14 | 1,08 | 1,13 | 3,28% | 65.500,00 |
| 11.06.2026 | 1,04 | 1,11 | 1,04 | 1,10 | 5,89% | 67.000,00 |
| 10.06.2026 | 1,05 | 1,08 | 1,02 | 1,04 | -2,17% | - |
| 09.06.2026 | 1,10 | 1,17 | 1,01 | 1,06 | -0,84% | 54.500,00 |
| 08.06.2026 | 1,06 | 1,14 | 1,06 | 1,07 | 0,00% | - |
| 05.06.2026 | 1,21 | 1,24 | 1,07 | 1,07 | -14,09% | 6.750,00 |
| 04.06.2026 | 1,21 | 1,26 | 1,21 | 1,24 | 1,22% | - |
| 03.06.2026 | 1,29 | 1,29 | 1,22 | 1,23 | -4,22% | 12.000,00 |
| 02.06.2026 | 1,29 | 1,29 | 1,26 | 1,28 | -1,08% | 34.100,00 |
| 01.06.2026 | 1,30 | 1,32 | 1,26 | 1,30 | -0,61% | 6.300,00 |
| 29.05.2026 | 1,26 | 1,34 | 1,23 | 1,30 | 4,49% | 40.000,00 |
| 28.05.2026 | 1,25 | 1,29 | 1,23 | 1,25 | -0,87% | 12.500,00 |
| 27.05.2026 | 1,31 | 1,31 | 1,24 | 1,26 | -3,68% | 10.500,00 |
| 26.05.2026 | 1,35 | 1,36 | 1,29 | 1,31 | -3,19% | - |
| 25.05.2026 | 1,29 | 1,36 | 1,28 | 1,35 | 4,41% | 98.000,00 |
| 22.05.2026 | 1,32 | 1,35 | 1,29 | 1,29 | -0,84% | - |
| 21.05.2026 | 1,26 | 1,35 | 1,26 | 1,30 | 2,68% | - |
| 20.05.2026 | 1,25 | 1,29 | 1,23 | 1,27 | 3,51% | 12.000,00 |
| 19.05.2026 | 1,32 | 1,32 | 1,23 | 1,23 | -6,91% | - |
| 18.05.2026 | 1,30 | 1,38 | 1,29 | 1,32 | 0,38% | - |
| 15.05.2026 | 1,42 | 1,44 | 1,30 | 1,31 | -6,42% | - |