12,900€
8,40%
Echtzeit-Aktienkurs ALTYNGOLD PLC LS -,10
Bid:
Ask:
Aktienkurse zur ALTYNGOLD PLC LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 7,56% | - |
| 28.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 27.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 26.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 25.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 22.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 21.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 20.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 19.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 18.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -6,06% | - |
| 15.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 14.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 13.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 12.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 5,97% | - |
| 11.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -7,59% | - |
| 08.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 6,62% | - |
| 07.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 06.05.2026 | 12,70 | 13,50 | 12,70 | 13,50 | 4,65% | 500,00 |
| 05.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 04.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 7,44% | - |
| 30.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -6,92% | - |
| 29.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 28.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 27.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 24.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 23.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 22.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 21.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 20.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 4,23% | - |
| 17.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 16.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 15.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 14.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 13.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 10.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 09.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 7,04% | - |
| 08.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 07.04.2026 | 14,40 | 14,40 | 13,80 | 13,80 | 0,00% | 500,00 |
| 02.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 8,66% | - |
| 01.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 31.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 30.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 27.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |
| 26.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 9,40% | - |
| 25.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 24.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 13,13% | - |
| 23.03.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -10,81% | - |
| 20.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -13,28% | - |
| 19.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 18.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 17.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 16.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 10,83% | - |
| 13.03.2026 | 15,10 | 15,10 | 12,00 | 12,00 | -21,57% | 100,00 |
| 12.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 11.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | - |
| 10.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 09.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 06.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -7,06% | - |
| 05.03.2026 | 17,20 | 17,20 | 17,00 | 17,00 | -7,10% | 500,00 |
| 04.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 03.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | - |
| 02.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 27.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 26.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 25.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | - |
| 24.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 23.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 20.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 19.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 18.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -6,90% | - |
| 17.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 16.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 13.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 12.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 11.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 10.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 4,88% | - |
| 09.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 06.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 05.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 04.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 03.02.2026 | 17,30 | 17,30 | 17,10 | 17,10 | 2,40% | 500,00 |
| 02.02.2026 | 16,40 | 16,70 | 16,40 | 16,70 | -6,18% | 3.076,00 |
| 30.01.2026 | 18,60 | 18,60 | 17,80 | 17,80 | -8,72% | 1.150,00 |
| 29.01.2026 | 19,70 | 19,70 | 19,50 | 19,50 | 7,73% | 1.000,00 |
| 28.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 27.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
| 26.01.2026 | 18,70 | 19,80 | 18,70 | 19,80 | 8,20% | 2.551,00 |
| 23.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 22.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -5,03% | - |
| 21.01.2026 | 19,40 | 19,90 | 19,40 | 19,90 | 3,65% | 2.500,00 |
| 20.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 19.01.2026 | 19,30 | 19,70 | 19,30 | 19,70 | 8,24% | 1.295,00 |
| 16.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 15.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 14.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 13.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 9,32% | - |
| 12.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 09.01.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 7,14% | 1.515,00 |
| 08.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 07.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |