1,011€
-0,30%
Echtzeit-Aktienkurs Heliostar Metals Ltd.
Bid:
Ask:
Aktienkurse zur Heliostar Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,03 | 1,03 | 1,02 | 1,03 | 2,18% | 3.530,00 |
| 23.07.2026 | 1,10 | 1,10 | 0,98 | 1,01 | -8,18% | 7.140,00 |
| 22.07.2026 | 1,11 | 1,14 | 1,10 | 1,10 | 2,61% | 7.900,00 |
| 21.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 3,68% | 4.000,00 |
| 20.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 5,73% | 1.000,00 |
| 17.07.2026 | 1,03 | 1,04 | 0,97 | 0,98 | -2,59% | 13.895,00 |
| 16.07.2026 | 1,06 | 1,06 | 1,00 | 1,00 | -5,64% | 8.495,00 |
| 15.07.2026 | 1,05 | 1,09 | 1,05 | 1,06 | -3,10% | 11.437,00 |
| 14.07.2026 | 1,11 | 1,12 | 1,07 | 1,10 | -0,54% | 3.075,00 |
| 13.07.2026 | 1,16 | 1,16 | 1,10 | 1,10 | -5,48% | 676,00 |
| 10.07.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,52% | 1.175,00 |
| 09.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,08% | 668,00 |
| 08.07.2026 | 1,23 | 1,23 | 1,18 | 1,19 | -3,34% | - |
| 07.07.2026 | 1,32 | 1,32 | 1,23 | 1,23 | -0,32% | 7.045,00 |
| 06.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,75% | 6,00 |
| 03.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,62% | 1.000,00 |
| 02.07.2026 | 1,14 | 1,22 | 1,11 | 1,22 | 4,62% | 7.586,00 |
| 01.07.2026 | 1,12 | 1,21 | 1,07 | 1,17 | 6,18% | 11.435,00 |
| 30.06.2026 | 1,08 | 1,10 | 1,08 | 1,10 | -0,54% | 4.874,00 |
| 29.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,47% | 600,00 |
| 26.06.2026 | 1,13 | 1,15 | 1,11 | 1,13 | 1,80% | 6.842,00 |
| 25.06.2026 | 1,00 | 1,11 | 1,00 | 1,11 | 13,79% | 6.314,00 |
| 24.06.2026 | 1,03 | 1,03 | 0,98 | 0,98 | -8,68% | 39.065,00 |
| 23.06.2026 | 1,14 | 1,14 | 1,03 | 1,07 | -4,96% | 27.269,00 |
| 22.06.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 4,44% | 13.995,00 |
| 19.06.2026 | 1,08 | 1,11 | 1,08 | 1,08 | -3,57% | 8.980,00 |
| 18.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | 3.200,00 |
| 17.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | 3.600,00 |
| 16.06.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -0,34% | 8.284,00 |
| 15.06.2026 | 1,15 | 1,22 | 1,15 | 1,17 | 1,73% | 17.934,00 |
| 12.06.2026 | 1,09 | 1,16 | 1,07 | 1,15 | 6,07% | 23.973,00 |
| 11.06.2026 | 1,06 | 1,10 | 1,06 | 1,09 | 2,06% | 13.093,00 |
| 10.06.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 0,76% | 3.010,00 |
| 09.06.2026 | 1,11 | 1,15 | 1,00 | 1,06 | -2,94% | 31.960,00 |
| 08.06.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,73% | 5.784,00 |
| 05.06.2026 | 1,20 | 1,24 | 1,10 | 1,10 | -12,58% | 8.089,00 |
| 04.06.2026 | 1,25 | 1,27 | 1,25 | 1,26 | -0,95% | 1.764,00 |
| 03.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | 1.650,00 |
| 02.06.2026 | 1,26 | 1,30 | 1,22 | 1,30 | -0,15% | 5.939,00 |
| 01.06.2026 | 1,32 | 1,32 | 1,24 | 1,30 | 3,17% | 8.596,00 |
| 29.05.2026 | 1,24 | 1,28 | 1,24 | 1,26 | 1,29% | 9.620,00 |
| 28.05.2026 | 1,28 | 1,29 | 1,17 | 1,24 | -2,35% | 16.232,00 |
| 27.05.2026 | 1,34 | 1,34 | 1,27 | 1,27 | -5,63% | 2.880,00 |
| 26.05.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 1,96% | 8.500,00 |
| 25.05.2026 | 1,31 | 1,34 | 1,28 | 1,32 | 0,00% | 4.276,00 |
| 22.05.2026 | 1,35 | 1,35 | 1,32 | 1,32 | 2,16% | 427,00 |
| 21.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,31% | 5.000,00 |
| 20.05.2026 | 1,22 | 1,30 | 1,22 | 1,30 | 3,83% | 2.250,00 |
| 19.05.2026 | 1,36 | 1,36 | 1,22 | 1,25 | -6,01% | 12.951,00 |
| 18.05.2026 | 1,29 | 1,36 | 1,29 | 1,33 | 0,91% | 27.938,00 |
| 15.05.2026 | 1,39 | 1,44 | 1,32 | 1,32 | -5,04% | 8.080,00 |
| 14.05.2026 | 1,45 | 1,49 | 1,36 | 1,39 | -3,87% | 30.158,00 |
| 13.05.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 2,84% | 12.889,00 |
| 12.05.2026 | 1,42 | 1,43 | 1,37 | 1,41 | -1,26% | 5.100,00 |
| 11.05.2026 | 1,41 | 1,44 | 1,36 | 1,42 | 2,45% | 11.041,00 |
| 08.05.2026 | 1,38 | 1,39 | 1,37 | 1,39 | 3,12% | 14.870,00 |
| 07.05.2026 | 1,42 | 1,47 | 1,35 | 1,35 | -0,44% | 46.948,00 |
| 06.05.2026 | 1,34 | 1,43 | 1,34 | 1,35 | 2,11% | 17.450,00 |
| 05.05.2026 | 1,35 | 1,35 | 1,29 | 1,33 | -3,49% | 19.031,00 |
| 04.05.2026 | 1,39 | 1,44 | 1,36 | 1,37 | 0,88% | 19.213,00 |
| 30.04.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -4,62% | 1.490,00 |
| 29.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,73% | 600,00 |
| 28.04.2026 | 1,47 | 1,47 | 1,39 | 1,39 | -8,19% | 6.616,00 |
| 27.04.2026 | 1,52 | 1,52 | 1,50 | 1,51 | 0,80% | 7.810,00 |
| 24.04.2026 | 1,48 | 1,52 | 1,48 | 1,50 | -0,79% | - |
| 23.04.2026 | 1,50 | 1,54 | 1,46 | 1,51 | -2,57% | 7.301,00 |
| 22.04.2026 | 1,56 | 1,56 | 1,50 | 1,55 | 0,91% | 2.500,00 |
| 21.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -4,47% | 6.368,00 |
| 20.04.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -0,12% | 9.264,00 |
| 17.04.2026 | 1,57 | 1,68 | 1,52 | 1,61 | 1,89% | - |
| 16.04.2026 | 1,55 | 1,58 | 1,55 | 1,58 | 0,38% | 1.185,00 |
| 15.04.2026 | 1,66 | 1,67 | 1,56 | 1,58 | -1,62% | 10.919,00 |
| 14.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 2,17% | 500,00 |
| 13.04.2026 | 1,57 | 1,57 | 1,51 | 1,57 | -0,13% | 8.115,00 |
| 10.04.2026 | 1,64 | 1,69 | 1,57 | 1,57 | 3,42% | 34.238,00 |
| 09.04.2026 | 1,50 | 1,59 | 1,50 | 1,52 | 1,60% | 2.490,00 |
| 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 |