1,431€
-8,62%
Echtzeit-Aktienkurs Heliostar Metals Ltd.
Bid:
Ask:
Aktienkurse zur Heliostar Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -9,45% | 2.750,00 |
| 22.10.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 0,38% | 3.000,00 |
| 21.10.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,52% | - |
| 20.10.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,78% | - |
| 19.10.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 8,30% | - |
| 16.10.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,28% | - |
| 15.10.2026 | 1,40 | 1,46 | 1,40 | 1,42 | -5,21% | 2.650,00 |
| 14.10.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -4,10% | - |
| 13.10.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,13% | 2.000,00 |
| 12.10.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 10,34% | - |
| 09.10.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -5,87% | - |
| 08.10.2026 | 1,42 | 1,50 | 1,42 | 1,50 | -6,25% | 5.200,00 |
| 07.10.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 4,44% | - |
| 06.10.2026 | 1,48 | 1,53 | 1,48 | 1,53 | 6,83% | 15.160,00 |
| 05.10.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,43% | - |
| 02.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 01.10.2026 | 1,45 | 1,47 | 1,45 | 1,46 | -2,28% | 5.437,00 |
| 30.09.2026 | 1,43 | 1,49 | 1,43 | 1,49 | 5,81% | 450,00 |
| 29.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,58% | 200,00 |
| 28.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 25.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,99% | - |
| 24.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -5,61% | - |
| 23.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,13% | - |
| 22.09.2026 | 1,41 | 1,50 | 1,41 | 1,50 | 5,78% | 10.000,00 |
| 21.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | - |
| 18.09.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 5,80% | 2.456,00 |
| 17.09.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -3,03% | - |
| 16.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,73% | - |
| 15.09.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,93% | - |
| 14.09.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -3,57% | 150,00 |
| 11.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,24% | - |
| 10.09.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 5,18% | - |
| 09.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,87% | - |
| 08.09.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,29% | - |
| 07.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,65% | - |
| 04.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,74% | - |
| 03.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 02.09.2026 | 1,31 | 1,37 | 1,31 | 1,37 | -0,29% | 3.300,00 |
| 01.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,15% | - |
| 31.08.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -3,93% | 300,00 |
| 28.08.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,59% | - |
| 27.08.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 26.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,14% | - |
| 25.08.2026 | 1,39 | 1,44 | 1,39 | 1,42 | -2,21% | 5.660,00 |
| 24.08.2026 | 1,42 | 1,45 | 1,42 | 1,45 | -2,68% | 6.000,00 |
| 21.08.2026 | 1,45 | 1,49 | 1,45 | 1,49 | 8,13% | 7.100,00 |
| 20.08.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 19.08.2026 | 1,29 | 1,42 | 1,29 | 1,42 | 6,30% | 80,00 |
| 18.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 4,55% | - |
| 17.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,08% | - |
| 14.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,42% | - |
| 13.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 12.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,62% | - |
| 11.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,26% | 9.924,00 |
| 10.08.2026 | 1,22 | 1,27 | 1,22 | 1,27 | 7,26% | 1.200,00 |
| 07.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 5,53% | - |
| 06.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 12,54% | - |
| 05.08.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -4,87% | - |
| 04.08.2026 | 0,98 | 1,05 | 0,98 | 1,05 | 7,05% | 600,00 |
| 03.08.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -7,47% | - |
| 31.07.2026 | 0,99 | 1,06 | 0,99 | 1,06 | 7,85% | 1.563,00 |
| 30.07.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -3,63% | - |
| 29.07.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 2,00% | 1.376,00 |
| 28.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 1,22% | - |
| 27.07.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -0,60% | - |
| 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 |