1,693€
-10,92%
Echtzeit-Aktienkurs Heliostar Metals Ltd.
Bid:
Ask:
Aktienkurse zur Heliostar Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 1,84 | 1,84 | 1,76 | 1,76 | -7,37% | 11.600,00 |
| 04.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 7,95% | 2.150,00 |
| 03.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 02.02.2026 | 1,61 | 1,81 | 1,61 | 1,74 | -8,18% | 27.474,00 |
| 30.01.2026 | 1,96 | 1,96 | 1,87 | 1,90 | -2,82% | 6.410,00 |
| 29.01.2026 | 2,00 | 2,00 | 1,95 | 1,95 | -5,34% | 75.000,00 |
| 28.01.2026 | 2,00 | 2,11 | 2,00 | 2,06 | 7,29% | 75.500,00 |
| 27.01.2026 | 1,96 | 2,02 | 1,92 | 1,92 | -5,88% | 15.209,00 |
| 26.01.2026 | 2,00 | 2,09 | 2,00 | 2,04 | 9,68% | 35.634,00 |
| 23.01.2026 | 1,84 | 1,86 | 1,84 | 1,86 | 3,05% | 9.000,00 |
| 22.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,99% | - |
| 21.01.2026 | 1,81 | 1,88 | 1,81 | 1,88 | 3,01% | 250,00 |
| 20.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,93% | - |
| 19.01.2026 | 1,85 | 1,97 | 1,85 | 1,88 | 12,91% | 25.500,00 |
| 16.01.2026 | 1,71 | 1,71 | 1,67 | 1,67 | -4,31% | 11.810,00 |
| 15.01.2026 | 1,66 | 1,75 | 1,66 | 1,74 | 2,35% | 5.785,00 |
| 14.01.2026 | 1,66 | 1,71 | 1,66 | 1,70 | -3,41% | 16.654,00 |
| 13.01.2026 | 1,72 | 1,78 | 1,72 | 1,76 | 0,00% | 5.821,00 |
| 12.01.2026 | 1,69 | 1,84 | 1,69 | 1,76 | 7,65% | 12.551,00 |
| 09.01.2026 | 1,60 | 1,68 | 1,60 | 1,64 | -0,61% | 5.607,00 |
| 08.01.2026 | 1,58 | 1,67 | 1,58 | 1,65 | 4,11% | 109.400,00 |
| 07.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 06.01.2026 | 1,59 | 1,64 | 1,59 | 1,60 | 4,92% | 1.650,00 |
| 05.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 02.01.2026 | 1,61 | 1,65 | 1,52 | 1,52 | -11,66% | 5.050,00 |
| 30.12.2025 | 1,67 | 1,72 | 1,67 | 1,72 | -1,72% | 3.000,00 |
| 29.12.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 1,75% | 1.500,00 |
| 23.12.2025 | 1,69 | 1,72 | 1,69 | 1,72 | -8,04% | 5.850,00 |
| 22.12.2025 | 1,74 | 1,87 | 1,74 | 1,87 | 9,38% | 1.200,00 |
| 19.12.2025 | 1,67 | 1,71 | 1,67 | 1,71 | -4,21% | 1.000,00 |
| 18.12.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 7,23% | 8.500,00 |
| 17.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,06% | - |
| 16.12.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,17% | - |
| 15.12.2025 | 1,64 | 1,80 | 1,64 | 1,72 | 4,57% | 11.000,00 |
| 12.12.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 7,54% | 2.150,00 |
| 11.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,56% | - |
| 10.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 09.12.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 0,32% | 5.113,00 |
| 08.12.2025 | 1,54 | 1,56 | 1,53 | 1,56 | -4,01% | 5.870,00 |
| 05.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,93% | - |
| 04.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 03.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 02.12.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 0,63% | 12.500,00 |
| 01.12.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -2,47% | 198.153,00 |
| 28.11.2025 | 1,56 | 1,68 | 1,56 | 1,62 | 6,93% | 17.100,00 |
| 27.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,68% | - |
| 26.11.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 5,67% | 275,00 |
| 25.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 24.11.2025 | 1,22 | 1,48 | 1,22 | 1,48 | 10,45% | 14.157,00 |
| 21.11.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 8,50% | 4.250,00 |
| 20.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 19.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,23% | - |
| 18.11.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 4,72% | 3.057,00 |
| 17.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 14.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,69% | - |
| 13.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,72% | - |
| 12.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 11.11.2025 | 1,20 | 1,22 | 1,18 | 1,18 | 6,82% | 3.600,00 |
| 10.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,93% | - |
| 07.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 5,53% | - |
| 06.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,83% | - |
| 05.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -5,00% | - |
| 04.11.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -4,35% | 400,00 |
| 03.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,22% | - |
| 31.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 30.10.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 3,65% | 160,00 |
| 29.10.2025 | 1,03 | 1,10 | 1,03 | 1,10 | 7,35% | 2.580,00 |
| 28.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -7,27% | - |
| 27.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,35% | - |
| 24.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,88% | - |
| 23.10.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 6,91% | 2.000,00 |
| 22.10.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -14,23% | 2.900,00 |
| 21.10.2025 | 1,24 | 1,27 | 1,21 | 1,27 | 7,66% | 11.959,00 |
| 20.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,29% | - |
| 17.10.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -8,66% | 10.000,00 |
| 16.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,39% | - |
| 15.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,23% | - |
| 14.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 13.10.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | 9.350,00 |
| 10.10.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -1,63% | 1.300,00 |
| 09.10.2025 | 1,30 | 1,30 | 1,23 | 1,23 | 6,03% | 5.400,00 |
| 08.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,93% | - |
| 07.10.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 11,16% | 100,00 |
| 06.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -6,93% | - |
| 03.10.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 1,76% | 8.700,00 |
| 02.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 01.10.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 7,08% | 38.000,00 |
| 30.09.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -6,19% | 2.580,00 |
| 29.09.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 6,10% | 500,00 |
| 26.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 25.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,84% | - |
| 24.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -4,41% | - |
| 23.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | - |
| 22.09.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 9,00% | 4.080,00 |
| 19.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,93% | - |
| 18.09.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,99% | - |
| 17.09.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,43% | - |
| 16.09.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 15.09.2025 | 0,98 | 1,05 | 0,98 | 1,05 | 9,15% | 1.000,00 |
| 12.09.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -6,56% | - |