1,008€
Echtzeit-Aktienkurs Heliostar Metals Ltd.
Bid:
Ask:
Aktienkurse zur Heliostar Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2026 | 1,44 | 1,50 | 1,38 | 1,40 | -2,77% | - |
| 13.05.2026 | 1,41 | 1,44 | 1,37 | 1,44 | 2,27% | 123.306,00 |
| 12.05.2026 | 1,40 | 1,42 | 1,35 | 1,41 | 1,22% | - |
| 11.05.2026 | 1,38 | 1,43 | 1,37 | 1,39 | 0,80% | - |
| 08.05.2026 | 1,36 | 1,41 | 1,36 | 1,38 | 0,73% | 6.480,00 |
| 07.05.2026 | 1,39 | 1,47 | 1,37 | 1,37 | -1,01% | - |
| 06.05.2026 | 1,31 | 1,42 | 1,31 | 1,39 | 5,40% | - |
| 05.05.2026 | 1,34 | 1,35 | 1,31 | 1,32 | -1,05% | - |
| 04.05.2026 | 1,38 | 1,43 | 1,33 | 1,33 | -0,82% | - |
| 30.04.2026 | 1,41 | 1,44 | 1,32 | 1,34 | -4,29% | 79.288,00 |
| 29.04.2026 | 1,40 | 1,43 | 1,37 | 1,40 | -0,21% | - |
| 28.04.2026 | 1,51 | 1,54 | 1,40 | 1,40 | -7,39% | - |
| 27.04.2026 | 1,49 | 1,53 | 1,47 | 1,52 | 1,20% | - |
| 24.04.2026 | 1,48 | 1,53 | 1,48 | 1,50 | 0,34% | - |
| 23.04.2026 | 1,52 | 1,53 | 1,46 | 1,49 | -1,19% | 105.250,00 |
| 22.04.2026 | 1,53 | 1,59 | 1,51 | 1,51 | -1,05% | - |
| 21.04.2026 | 1,64 | 1,64 | 1,52 | 1,53 | -6,55% | - |
| 20.04.2026 | 1,64 | 1,66 | 1,58 | 1,63 | 0,74% | - |
| 17.04.2026 | 1,57 | 1,68 | 1,52 | 1,62 | 3,38% | - |
| 16.04.2026 | 1,56 | 1,59 | 1,55 | 1,57 | -0,57% | - |
| 15.04.2026 | 1,65 | 1,69 | 1,56 | 1,58 | -2,53% | 93.179,00 |
| 14.04.2026 | 1,57 | 1,65 | 1,56 | 1,62 | 2,80% | 55.100,00 |
| 13.04.2026 | 1,56 | 1,60 | 1,51 | 1,57 | -0,13% | - |
| 10.04.2026 | 1,60 | 1,66 | 1,55 | 1,58 | -1,38% | 36.000,00 |
| 09.04.2026 | 1,53 | 1,62 | 1,51 | 1,60 | 4,17% | 14.000,00 |
| 08.04.2026 | 1,49 | 1,60 | 1,49 | 1,53 | 6,09% | - |
| 07.04.2026 | 1,50 | 1,50 | 1,40 | 1,45 | -3,47% | 26.400,00 |
| 02.04.2026 | 1,54 | 1,60 | 1,36 | 1,50 | -3,17% | 81.150,00 |
| 01.04.2026 | 1,49 | 1,56 | 1,48 | 1,55 | 2,65% | - |
| 31.03.2026 | 1,39 | 1,53 | 1,38 | 1,51 | 7,03% | - |
| 30.03.2026 | 1,40 | 1,48 | 1,36 | 1,41 | 2,03% | 10.669,00 |
| 27.03.2026 | 1,27 | 1,41 | 1,27 | 1,38 | 11,74% | - |
| 26.03.2026 | 1,39 | 1,39 | 1,24 | 1,24 | -11,02% | 20.000,00 |
| 25.03.2026 | 1,32 | 1,43 | 1,31 | 1,39 | 5,95% | 380.480,00 |
| 24.03.2026 | 1,23 | 1,33 | 1,22 | 1,31 | 5,22% | 57.000,00 |
| 23.03.2026 | 1,13 | 1,25 | 1,02 | 1,25 | -1,43% | - |
| 20.03.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 1,61% | - |
| 19.03.2026 | 1,31 | 1,31 | 1,13 | 1,24 | -8,60% | 6.474,00 |
| 18.03.2026 | 1,46 | 1,47 | 1,36 | 1,36 | -7,80% | 400,00 |
| 17.03.2026 | 1,49 | 1,55 | 1,47 | 1,48 | -1,54% | - |
| 16.03.2026 | 1,49 | 1,53 | 1,45 | 1,50 | -1,64% | - |
| 13.03.2026 | 1,62 | 1,65 | 1,50 | 1,52 | -6,85% | 90.000,00 |
| 12.03.2026 | 1,63 | 1,65 | 1,59 | 1,64 | 0,43% | - |
| 11.03.2026 | 1,65 | 1,66 | 1,59 | 1,63 | -1,45% | - |
| 10.03.2026 | 1,62 | 1,70 | 1,62 | 1,65 | 1,47% | 63.600,00 |
| 09.03.2026 | 1,66 | 1,66 | 1,56 | 1,63 | -3,95% | 11.400,00 |
| 06.03.2026 | 1,64 | 1,74 | 1,57 | 1,70 | 2,85% | - |
| 05.03.2026 | 1,69 | 1,70 | 1,64 | 1,65 | -2,49% | - |
| 04.03.2026 | 1,71 | 1,75 | 1,67 | 1,69 | -0,47% | - |