1,670€
-1,18%
Echtzeit-Aktienkurs Heliostar Metals Ltd.
Bid:
Ask:
Aktienkurse zur Heliostar Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 1,85 | 1,95 | 1,65 | 1,65 | -11,56% | 38.206,00 |
| 04.02.2026 | 1,86 | 1,86 | 1,79 | 1,86 | 1,92% | 16.366,00 |
| 03.02.2026 | 1,83 | 1,87 | 1,82 | 1,83 | 2,24% | 34.612,00 |
| 02.02.2026 | 1,80 | 1,80 | 1,47 | 1,79 | -0,83% | 61.052,00 |
| 30.01.2026 | 1,96 | 1,99 | 1,73 | 1,80 | -6,49% | 66.271,00 |
| 29.01.2026 | 1,98 | 2,13 | 1,86 | 1,93 | -5,64% | 48.365,00 |
| 28.01.2026 | 2,02 | 2,18 | 2,00 | 2,04 | 0,99% | 35.686,00 |
| 27.01.2026 | 2,00 | 2,03 | 1,89 | 2,02 | 6,32% | 22.718,00 |
| 26.01.2026 | 2,00 | 2,09 | 1,90 | 1,90 | -0,26% | 51.122,00 |
| 23.01.2026 | 1,91 | 1,92 | 1,71 | 1,91 | 4,96% | 102.145,00 |
| 22.01.2026 | 1,89 | 1,91 | 1,82 | 1,82 | 0,55% | 21.397,00 |
| 21.01.2026 | 1,91 | 1,91 | 1,81 | 1,81 | -2,43% | 17.511,00 |
| 20.01.2026 | 1,83 | 1,89 | 1,77 | 1,85 | -2,12% | 21.598,00 |
| 19.01.2026 | 1,95 | 1,99 | 1,85 | 1,89 | 3,85% | 65.683,00 |
| 16.01.2026 | 1,71 | 1,86 | 1,71 | 1,82 | 3,41% | 12.771,00 |
| 15.01.2026 | 1,64 | 1,77 | 1,64 | 1,76 | 2,33% | 4.712,00 |
| 14.01.2026 | 1,72 | 1,74 | 1,66 | 1,72 | 3,61% | 29.863,00 |
| 13.01.2026 | 1,79 | 2,00 | 1,62 | 1,66 | -5,14% | 60.369,00 |
| 12.01.2026 | 1,64 | 1,91 | 1,64 | 1,75 | 4,79% | 48.547,00 |
| 09.01.2026 | 1,61 | 1,68 | 1,61 | 1,67 | 0,30% | 13.980,00 |
| 08.01.2026 | 1,57 | 1,67 | 1,57 | 1,67 | 2,78% | 11.295,00 |
| 07.01.2026 | 1,58 | 1,65 | 1,56 | 1,62 | -0,61% | 10.535,00 |
| 06.01.2026 | 1,66 | 1,66 | 1,59 | 1,63 | 0,93% | 4.493,00 |
| 05.01.2026 | 1,53 | 1,64 | 1,53 | 1,62 | 2,22% | 19.791,00 |
| 02.01.2026 | 1,65 | 1,69 | 1,50 | 1,58 | -11,24% | 34.821,00 |
| 30.12.2025 | 1,69 | 1,78 | 1,68 | 1,78 | 9,88% | 17.207,00 |
| 29.12.2025 | 1,74 | 1,76 | 1,58 | 1,62 | -2,99% | 38.869,00 |
| 23.12.2025 | 1,74 | 1,75 | 1,61 | 1,67 | -2,91% | 33.205,00 |
| 22.12.2025 | 1,81 | 1,87 | 1,72 | 1,72 | -1,43% | 35.147,00 |
| 19.12.2025 | 1,70 | 1,80 | 1,70 | 1,75 | 2,65% | 18.043,00 |
| 18.12.2025 | 1,76 | 1,83 | 1,70 | 1,70 | -2,86% | 49.104,00 |
| 17.12.2025 | 1,66 | 1,86 | 1,66 | 1,75 | 3,55% | 9.270,00 |
| 16.12.2025 | 1,70 | 1,77 | 1,69 | 1,69 | -2,31% | 2.302,00 |
| 15.12.2025 | 1,71 | 1,82 | 1,63 | 1,73 | 7,12% | 16.960,00 |
| 12.12.2025 | 1,74 | 1,74 | 1,62 | 1,62 | -0,92% | 14.260,00 |
| 11.12.2025 | 1,60 | 1,66 | 1,60 | 1,63 | 3,82% | 15.428,00 |
| 10.12.2025 | 1,62 | 1,62 | 1,51 | 1,57 | 0,64% | 1.920,00 |
| 09.12.2025 | 1,49 | 1,58 | 1,49 | 1,56 | 1,63% | 9.482,00 |
| 08.12.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -2,23% | 1.775,00 |
| 05.12.2025 | 1,65 | 1,65 | 1,57 | 1,57 | -0,95% | 7.244,00 |
| 04.12.2025 | 1,59 | 1,63 | 1,59 | 1,59 | 0,00% | 8.440,00 |
| 03.12.2025 | 1,60 | 1,60 | 1,48 | 1,59 | -2,76% | 34.656,00 |
| 02.12.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 2,84% | 51.828,00 |
| 01.12.2025 | 1,66 | 1,66 | 1,56 | 1,59 | -3,65% | 20.268,00 |
| 28.11.2025 | 1,65 | 1,65 | 1,48 | 1,65 | 0,00% | 19.017,00 |
| 27.11.2025 | 1,60 | 1,66 | 1,59 | 1,65 | 9,30% | 21.894,00 |
| 26.11.2025 | 1,49 | 1,54 | 1,49 | 1,51 | 3,79% | 17.098,00 |
| 25.11.2025 | 1,46 | 1,46 | 1,37 | 1,45 | 5,07% | 9.448,00 |
| 24.11.2025 | 1,30 | 1,55 | 1,24 | 1,38 | 7,39% | 55.832,00 |
| 21.11.2025 | 1,34 | 1,34 | 1,26 | 1,29 | -1,53% | 8.318,00 |
| 20.11.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 5,24% | 3.000,00 |
| 19.11.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 0,81% | 11.987,00 |
| 18.11.2025 | 1,21 | 1,23 | 1,20 | 1,23 | 2,93% | 8.489,00 |
| 17.11.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | 3.413,00 |
| 14.11.2025 | 1,21 | 1,21 | 1,17 | 1,21 | 2,55% | 14.366,00 |
| 13.11.2025 | 1,16 | 1,18 | 1,16 | 1,18 | -6,37% | 4.100,00 |
| 12.11.2025 | 1,17 | 1,26 | 1,16 | 1,26 | 9,61% | 14.130,00 |
| 11.11.2025 | 1,19 | 1,24 | 1,15 | 1,15 | -7,29% | 2.700,00 |
| 10.11.2025 | 1,16 | 1,27 | 1,16 | 1,24 | 11,76% | 10.250,00 |
| 07.11.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -0,90% | 17.996,00 |
| 06.11.2025 | 1,07 | 1,16 | 1,07 | 1,12 | 1,36% | 8.735,00 |
| 05.11.2025 | 1,08 | 1,10 | 1,03 | 1,10 | 0,46% | 5.821,00 |
| 04.11.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -4,78% | 1.200,00 |
| 03.11.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | 42.004,00 |
| 31.10.2025 | 1,14 | 1,25 | 1,07 | 1,15 | -1,71% | 46.293,00 |
| 30.10.2025 | 1,10 | 1,19 | 1,10 | 1,17 | 5,41% | 75.171,00 |
| 29.10.2025 | 1,06 | 1,12 | 1,06 | 1,11 | 5,71% | 16.578,00 |
| 28.10.2025 | 1,04 | 1,08 | 1,04 | 1,05 | 2,94% | 12.300,00 |
| 27.10.2025 | 1,10 | 1,12 | 1,01 | 1,02 | -10,53% | 49.677,00 |
| 24.10.2025 | 1,14 | 1,25 | 1,13 | 1,14 | -0,87% | 63.197,00 |
| 23.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | 7.140,00 |
| 22.10.2025 | 1,15 | 1,15 | 1,08 | 1,11 | -5,53% | 16.825,00 |
| 21.10.2025 | 1,25 | 1,25 | 1,13 | 1,18 | -6,00% | 86.486,00 |
| 20.10.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 7,30% | 2.250,00 |
| 17.10.2025 | 1,24 | 1,24 | 1,15 | 1,17 | -6,80% | 19.944,00 |
| 16.10.2025 | 1,29 | 1,29 | 1,23 | 1,25 | 0,81% | 6.255,00 |
| 15.10.2025 | 1,25 | 1,29 | 1,20 | 1,24 | 2,90% | 11.252,00 |
| 14.10.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -2,03% | 7.117,00 |
| 13.10.2025 | 1,17 | 1,23 | 1,17 | 1,23 | 3,36% | 11.599,00 |
| 10.10.2025 | 1,25 | 1,27 | 1,17 | 1,19 | -1,24% | 12.653,00 |
| 09.10.2025 | 1,30 | 1,30 | 1,21 | 1,21 | -3,60% | 11.260,00 |
| 08.10.2025 | 1,22 | 1,25 | 1,21 | 1,25 | 5,93% | 12.667,00 |
| 07.10.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -0,84% | 16.179,00 |
| 06.10.2025 | 1,17 | 1,27 | 1,10 | 1,19 | 7,21% | 54.373,00 |
| 03.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | 1,00 |
| 02.10.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -5,04% | 2.196,00 |
| 01.10.2025 | 1,14 | 1,19 | 1,09 | 1,19 | 9,68% | 16.302,00 |
| 30.09.2025 | 1,09 | 1,09 | 0,98 | 1,09 | -4,41% | 18.000,00 |
| 29.09.2025 | 1,17 | 1,19 | 1,13 | 1,14 | 0,89% | 8.266,00 |
| 26.09.2025 | 1,09 | 1,13 | 1,04 | 1,13 | 4,65% | 7.076,00 |
| 25.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 1.000,00 |
| 24.09.2025 | 1,15 | 1,18 | 1,08 | 1,08 | -6,93% | 17.796,00 |
| 23.09.2025 | 1,19 | 1,24 | 1,13 | 1,16 | 2,67% | 15.835,00 |
| 22.09.2025 | 1,15 | 1,16 | 1,12 | 1,13 | 3,21% | 11.213,00 |
| 18.09.2025 | 1,12 | 1,12 | 1,04 | 1,09 | 1,87% | 10.214,00 |
| 17.09.2025 | 1,03 | 1,07 | 0,90 | 1,07 | 5,94% | 68.787,00 |
| 16.09.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -3,81% | 1.950,00 |
| 15.09.2025 | 0,97 | 1,05 | 0,97 | 1,05 | 8,92% | 11.300,00 |
| 12.09.2025 | 1,06 | 1,06 | 0,96 | 0,96 | -4,88% | 11.645,00 |
| 10.09.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -0,54% | 200,00 |