10,200€
-2,86%
Echtzeit-Aktienkurs ALTYNGOLD PLC LS -,10
Bid:
Ask:
Aktienkurse zur ALTYNGOLD PLC LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 11.11.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -9,48% | - |
| 10.11.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 09.11.2026 | 11,20 | 12,00 | 11,20 | 12,00 | 8,11% | 161,00 |
| 06.11.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 05.11.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 6,93% | - |
| 04.11.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 03.11.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 02.11.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | 450,00 |
| 30.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 29.10.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 28.10.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 27.10.2026 | 10,10 | 10,80 | 10,10 | 10,80 | 8,00% | 200,00 |
| 26.10.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 23.10.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -5,71% | - |
| 22.10.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 21.10.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 20.10.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 19.10.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 16.10.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | - |
| 15.10.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -5,41% | - |
| 14.10.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 13.10.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 12.10.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 09.10.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 08.10.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 07.10.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 06.10.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 05.10.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 02.10.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 01.10.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 30.09.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 29.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 28.09.2026 | 12,30 | 12,30 | 11,40 | 11,40 | -10,94% | 197,00 |
| 25.09.2026 | 11,90 | 12,80 | 11,90 | 12,80 | 5,79% | 104,00 |
| 24.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 23.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 22.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 21.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 18.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 17.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 16.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 15.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -8,96% | - |
| 14.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 11.09.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 10.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 09.09.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 08.09.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 07.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 04.09.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 5,11% | - |
| 03.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 02.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 01.09.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 31.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 28.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 27.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 26.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | - |
| 25.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -4,79% | - |
| 24.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 21.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 8,33% | - |
| 20.08.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 10,00% | - |
| 19.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |
| 18.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 6,67% | - |
| 17.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 14.08.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | 500,00 |
| 13.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 12.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 11.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 10.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 07.08.2026 | 10,70 | 11,80 | 10,70 | 11,80 | 9,26% | 198,00 |
| 06.08.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 10,20% | - |
| 05.08.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 3,16% | - |
| 04.08.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 03.08.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -3,08% | - |
| 31.07.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 3,17% | - |
| 30.07.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -1,56% | - |
| 29.07.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 28.07.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -2,53% | - |
| 27.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 4,21% | - |
| 24.07.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -6,86% | - |
| 23.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 22.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 5,32% | - |
| 21.07.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -1,05% | - |
| 20.07.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 17.07.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 16.07.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -2,53% | - |
| 15.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 2,59% | - |
| 14.07.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -2,53% | - |
| 13.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 10.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | - |
| 09.07.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -3,47% | - |
| 08.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 07.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 06.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 03.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 02.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 01.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 30.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -5,45% | - |
| 29.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 26.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |