1,340€
-2,90%
Echtzeit-Aktienkurs HELIOSTAR METALS LTD.
Bid:
Ask:
Aktienkurse zur HELIOSTAR METALS LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 1,85 | 1,86 | 1,63 | 1,70 | -7,47% | 7.800,00 |
| 02.03.2026 | 1,84 | 1,89 | 1,83 | 1,84 | -0,43% | 49.430,00 |
| 27.02.2026 | 1,85 | 1,89 | 1,77 | 1,84 | 0,71% | - |
| 26.02.2026 | 1,88 | 1,90 | 1,77 | 1,83 | -2,66% | 14.839,00 |
| 25.02.2026 | 1,81 | 1,89 | 1,79 | 1,88 | 3,41% | 29.325,00 |
| 24.02.2026 | 1,73 | 1,85 | 1,70 | 1,82 | 4,66% | 119.220,00 |
| 23.02.2026 | 1,81 | 1,82 | 1,71 | 1,74 | -3,34% | 139.000,00 |
| 20.02.2026 | 1,76 | 1,82 | 1,73 | 1,80 | 2,39% | - |
| 19.02.2026 | 1,64 | 1,76 | 1,61 | 1,76 | 7,80% | 53.723,00 |
| 18.02.2026 | 1,57 | 1,63 | 1,55 | 1,63 | 3,50% | 34.550,00 |
| 17.02.2026 | 1,63 | 1,71 | 1,55 | 1,57 | -4,26% | 52.500,00 |
| 16.02.2026 | 1,70 | 1,74 | 1,63 | 1,64 | -4,64% | 1.500,00 |
| 13.02.2026 | 1,60 | 1,74 | 1,59 | 1,72 | 4,11% | 49.500,00 |
| 12.02.2026 | 1,73 | 1,80 | 1,60 | 1,66 | -6,50% | - |
| 11.02.2026 | 1,82 | 1,87 | 1,74 | 1,77 | -2,37% | - |
| 10.02.2026 | 1,82 | 1,85 | 1,78 | 1,81 | 1,00% | - |
| 09.02.2026 | 1,76 | 1,84 | 1,76 | 1,80 | 2,87% | 103.400,00 |
| 06.02.2026 | 1,67 | 1,77 | 1,60 | 1,75 | 4,18% | 54.000,00 |
| 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% | - |