1,010€
-3,99%
Echtzeit-Aktienkurs Heliostar Metals Ltd.
Bid:
Ask:
Aktienkurse zur Heliostar Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -5,70% | - |
| 23.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,57% | - |
| 22.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,19% | - |
| 21.07.2026 | 1,00 | 1,04 | 1,00 | 1,04 | 2,76% | 500,00 |
| 20.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 3,36% | 2.761,00 |
| 17.07.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -1,60% | - |
| 16.07.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -5,04% | 600,00 |
| 15.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,38% | - |
| 14.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -4,69% | - |
| 13.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,81% | - |
| 10.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,55% | - |
| 09.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,98% | - |
| 08.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,59% | - |
| 07.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,27% | - |
| 06.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,66% | - |
| 03.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 6,36% | - |
| 02.07.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 4,24% | 6.000,00 |
| 01.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,50% | - |
| 30.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 29.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 26.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 8,11% | - |
| 25.06.2026 | 0,97 | 1,00 | 0,97 | 1,00 | -0,10% | 3.400,00 |
| 24.06.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -8,09% | 38.785,00 |
| 23.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,33% | - |
| 22.06.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 2,39% | 3.120,00 |
| 19.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -3,72% | - |
| 18.06.2026 | 1,10 | 1,13 | 1,10 | 1,13 | -1,40% | 38.223,00 |
| 17.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -4,02% | - |
| 16.06.2026 | 1,17 | 1,19 | 1,17 | 1,19 | -0,17% | 3.000,00 |
| 15.06.2026 | 1,10 | 1,20 | 1,10 | 1,20 | 11,36% | 50,00 |
| 12.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 5,92% | - |
| 11.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,93% | - |
| 10.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,34% | - |
| 09.06.2026 | 1,09 | 1,15 | 1,05 | 1,05 | -5,92% | 59.414,00 |
| 08.06.2026 | 1,04 | 1,11 | 1,04 | 1,11 | 3,34% | 1.900,00 |
| 05.06.2026 | 1,18 | 1,20 | 1,08 | 1,08 | -12,36% | 7.621,00 |
| 04.06.2026 | 1,19 | 1,23 | 1,19 | 1,23 | 1,82% | 319,00 |
| 03.06.2026 | 1,26 | 1,27 | 1,21 | 1,21 | -4,43% | 7.597,00 |
| 02.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,17% | - |
| 01.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 2,54% | - |
| 29.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,94% | - |
| 28.05.2026 | 1,22 | 1,25 | 1,22 | 1,24 | -2,52% | 13.497,00 |
| 27.05.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -2,01% | 5.628,00 |
| 26.05.2026 | 1,31 | 1,31 | 1,29 | 1,29 | 1,89% | 7.295,00 |
| 25.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,31% | - |
| 22.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,08% | - |
| 21.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,80% | - |
| 20.05.2026 | 1,19 | 1,28 | 1,19 | 1,28 | 4,56% | 300,00 |
| 19.05.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -3,76% | 2.519,00 |
| 18.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -6,18% | - |
| 15.05.2026 | 1,39 | 1,39 | 1,35 | 1,36 | -3,95% | 9.093,00 |
| 14.05.2026 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | 8.656,00 |
| 13.05.2026 | 1,37 | 1,42 | 1,37 | 1,42 | 1,87% | 17.000,00 |
| 12.05.2026 | 1,36 | 1,39 | 1,36 | 1,39 | -1,28% | 344,00 |
| 11.05.2026 | 1,35 | 1,41 | 1,35 | 1,41 | 3,38% | 15.000,00 |
| 08.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -6,07% | - |
| 07.05.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 13,28% | 1.000,00 |
| 06.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,84% | - |
| 05.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -4,96% | - |
| 04.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,18% | - |
| 30.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,59% | - |
| 29.04.2026 | 1,37 | 1,39 | 1,37 | 1,39 | -9,49% | 1.890,00 |
| 28.04.2026 | 1,47 | 1,54 | 1,47 | 1,54 | 1,05% | 3.000,00 |
| 27.04.2026 | 1,46 | 1,52 | 1,46 | 1,52 | 4,53% | 1.700,00 |
| 24.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 23.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,22% | - |
| 22.04.2026 | 1,52 | 1,53 | 1,52 | 1,53 | -3,89% | 2.000,00 |
| 21.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,02% | - |
| 20.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -3,19% | - |
| 17.04.2026 | 1,53 | 1,63 | 1,53 | 1,63 | 7,53% | 18.700,00 |
| 16.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -5,49% | - |
| 15.04.2026 | 1,64 | 1,68 | 1,60 | 1,60 | -2,20% | 55.369,00 |
| 14.04.2026 | 1,54 | 1,64 | 1,54 | 1,64 | 6,92% | 3.100,00 |
| 13.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,92% | - |
| 10.04.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 3,82% | 100,00 |
| 09.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,20% | - |
| 08.04.2026 | 1,43 | 1,50 | 1,43 | 1,50 | 6,83% | 2.138,00 |
| 07.04.2026 | 1,47 | 1,47 | 1,41 | 1,41 | 0,43% | 6.000,00 |
| 02.04.2026 | 1,53 | 1,53 | 1,40 | 1,40 | -6,04% | 2.370,00 |
| 01.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,34% | - |
| 31.03.2026 | 1,39 | 1,49 | 1,39 | 1,49 | 6,45% | 2.370,00 |
| 30.03.2026 | 1,38 | 1,42 | 1,38 | 1,40 | 11,16% | 11.843,00 |
| 27.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -6,69% | - |
| 26.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 4,26% | - |
| 25.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 5,31% | - |
| 24.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 23.03.2026 | 1,04 | 1,22 | 1,04 | 1,22 | 4,72% | 14.361,00 |
| 20.03.2026 | 1,24 | 1,24 | 1,17 | 1,17 | -5,28% | 2.500,00 |
| 19.03.2026 | 1,32 | 1,32 | 1,23 | 1,23 | -11,83% | 1.300,00 |
| 18.03.2026 | 1,46 | 1,46 | 1,40 | 1,40 | -7,00% | 3.500,00 |
| 17.03.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 0,00% | 500,00 |
| 16.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -9,64% | - |
| 13.03.2026 | 1,61 | 1,66 | 1,61 | 1,66 | 3,43% | 10,00 |
| 12.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,93% | - |
| 11.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 10.03.2026 | 1,60 | 1,67 | 1,60 | 1,67 | 5,70% | 7.000,00 |
| 09.03.2026 | 1,60 | 1,60 | 1,58 | 1,58 | -1,56% | 14.706,00 |
| 06.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,02% | - |
| 05.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | - |
| 04.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |