1,529€
-1,10%
Echtzeit-Aktienkurs Heliostar Metals Ltd.
Bid:
Ask:
Aktienkurse zur Heliostar Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 1,49 | 1,60 | 1,49 | 1,50 | 5,20% | 53.958,00 |
| 07.04.2026 | 1,48 | 1,48 | 1,42 | 1,42 | -7,36% | 112.266,00 |
| 02.04.2026 | 1,58 | 1,58 | 1,36 | 1,54 | -2,85% | 24.435,00 |
| 01.04.2026 | 1,53 | 1,58 | 1,46 | 1,58 | 3,27% | 14.295,00 |
| 31.03.2026 | 1,39 | 1,53 | 1,39 | 1,53 | 8,51% | 14.412,00 |
| 30.03.2026 | 1,39 | 1,47 | 1,38 | 1,41 | 3,68% | 20.951,00 |
| 27.03.2026 | 1,27 | 1,40 | 1,27 | 1,36 | 0,74% | 24.375,00 |
| 26.03.2026 | 1,36 | 1,40 | 1,29 | 1,35 | -3,57% | 10.530,00 |
| 25.03.2026 | 1,34 | 1,40 | 1,33 | 1,40 | 4,48% | 12.342,00 |
| 24.03.2026 | 1,28 | 1,35 | 1,24 | 1,34 | 9,84% | 6.548,00 |
| 23.03.2026 | 1,16 | 1,26 | 1,01 | 1,22 | 0,41% | 64.872,00 |
| 20.03.2026 | 1,18 | 1,28 | 1,16 | 1,22 | 0,00% | 42.815,00 |
| 19.03.2026 | 1,32 | 1,32 | 1,18 | 1,22 | -12,27% | 57.060,00 |
| 18.03.2026 | 1,45 | 1,48 | 1,39 | 1,39 | -10,36% | 14.743,00 |
| 17.03.2026 | 1,50 | 1,55 | 1,50 | 1,55 | 6,92% | 850,00 |
| 16.03.2026 | 1,50 | 1,54 | 1,44 | 1,45 | -4,93% | 20.723,00 |
| 13.03.2026 | 1,65 | 1,65 | 1,52 | 1,52 | -4,40% | 12.767,00 |
| 12.03.2026 | 1,59 | 1,61 | 1,59 | 1,59 | -1,24% | 1.826,00 |
| 11.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,30% | 3.000,00 |
| 10.03.2026 | 1,65 | 1,69 | 1,63 | 1,67 | 2,46% | 4.298,00 |
| 09.03.2026 | 1,62 | 1,63 | 1,57 | 1,63 | -0,31% | 4.677,00 |
| 06.03.2026 | 1,61 | 1,63 | 1,60 | 1,63 | -2,10% | 8.449,00 |
| 05.03.2026 | 1,66 | 1,70 | 1,64 | 1,67 | -3,76% | 3.878,00 |
| 04.03.2026 | 1,75 | 1,75 | 1,73 | 1,73 | 0,58% | 239,00 |
| 03.03.2026 | 1,82 | 1,89 | 1,62 | 1,72 | -5,75% | 33.146,00 |
| 02.03.2026 | 1,72 | 1,86 | 1,70 | 1,83 | -0,27% | 31.271,00 |
| 27.02.2026 | 1,89 | 1,89 | 1,71 | 1,83 | -1,08% | 28.657,00 |
| 26.02.2026 | 1,83 | 1,92 | 1,73 | 1,85 | -0,54% | 6.785,00 |
| 25.02.2026 | 1,82 | 1,89 | 1,79 | 1,86 | 2,76% | 14.789,00 |
| 24.02.2026 | 1,75 | 1,82 | 1,69 | 1,81 | 4,62% | 21.967,00 |
| 23.02.2026 | 1,84 | 1,85 | 1,71 | 1,73 | -3,89% | 44.862,00 |
| 20.02.2026 | 1,73 | 1,84 | 1,73 | 1,80 | 4,96% | 10.449,00 |
| 19.02.2026 | 1,62 | 1,76 | 1,61 | 1,72 | 6,85% | 12.027,00 |
| 18.02.2026 | 1,61 | 1,64 | 1,59 | 1,61 | 2,23% | 16.173,00 |
| 17.02.2026 | 1,63 | 1,71 | 1,57 | 1,57 | -3,68% | 12.699,00 |
| 16.02.2026 | 1,68 | 1,76 | 1,60 | 1,63 | -3,26% | 18.568,00 |
| 13.02.2026 | 1,59 | 1,69 | 1,58 | 1,69 | 2,12% | 5.310,00 |
| 12.02.2026 | 1,78 | 1,81 | 1,60 | 1,65 | -9,59% | 23.397,00 |
| 11.02.2026 | 1,86 | 1,92 | 1,83 | 1,83 | -1,08% | 7.360,00 |
| 10.02.2026 | 1,84 | 1,85 | 1,83 | 1,85 | 0,27% | 16.755,00 |
| 09.02.2026 | 1,80 | 1,86 | 1,73 | 1,84 | 4,84% | 8.210,00 |
| 06.02.2026 | 1,63 | 1,76 | 1,63 | 1,76 | 6,69% | 21.061,00 |
| 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 |