15,298€
-0,47%
Echtzeit-Aktienkurs K92 Mining Inc.
Bid:
Ask:
Aktienkurse zur K92 Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,62 | 15,55 | 14,09 | 15,30 | -0,55% | 15.800,00 |
| 01.04.2026 | 14,70 | 15,65 | 14,69 | 15,39 | 4,72% | 56.000,00 |
| 31.03.2026 | 14,23 | 14,71 | 14,12 | 14,69 | 5,15% | 8.815,00 |
| 30.03.2026 | 13,82 | 14,32 | 13,79 | 13,97 | 0,63% | - |
| 27.03.2026 | 13,81 | 14,19 | 13,23 | 13,89 | 3,40% | 49.730,00 |
| 26.03.2026 | 14,21 | 14,29 | 13,34 | 13,43 | -7,67% | 4.400,00 |
| 25.03.2026 | 14,66 | 14,85 | 14,26 | 14,54 | 4,19% | 8.730,00 |
| 24.03.2026 | 13,66 | 14,04 | 13,39 | 13,96 | 2,42% | 1.100,00 |
| 23.03.2026 | 12,37 | 14,08 | 11,53 | 13,63 | 5,77% | 47.344,00 |
| 20.03.2026 | 13,39 | 13,89 | 12,78 | 12,89 | -3,18% | 44.202,00 |
| 19.03.2026 | 13,72 | 13,75 | 12,55 | 13,31 | -5,38% | 11.880,00 |
| 18.03.2026 | 15,22 | 15,47 | 14,07 | 14,07 | -7,65% | 8.040,00 |
| 17.03.2026 | 15,60 | 15,91 | 15,07 | 15,23 | -2,01% | 15.000,00 |
| 16.03.2026 | 15,49 | 15,72 | 14,92 | 15,54 | -0,75% | 92.027,00 |
| 13.03.2026 | 16,70 | 16,73 | 15,41 | 15,66 | -5,96% | 85.770,00 |
| 12.03.2026 | 17,17 | 17,39 | 16,55 | 16,65 | -3,01% | 36.000,00 |
| 11.03.2026 | 17,56 | 17,62 | 16,82 | 17,17 | -2,19% | 12.900,00 |
| 10.03.2026 | 18,13 | 18,55 | 17,42 | 17,56 | -2,01% | 2.880,00 |
| 09.03.2026 | 17,20 | 17,97 | 17,02 | 17,92 | -0,98% | 23.310,00 |
| 06.03.2026 | 18,19 | 18,33 | 17,37 | 18,09 | 0,68% | 28.134,00 |
| 05.03.2026 | 18,90 | 18,99 | 17,44 | 17,97 | -3,75% | 4.500,00 |
| 04.03.2026 | 19,23 | 19,52 | 18,48 | 18,67 | -0,65% | 19.565,00 |
| 03.03.2026 | 20,65 | 20,85 | 18,46 | 18,79 | -9,41% | 15.038,00 |
| 02.03.2026 | 20,93 | 21,54 | 19,44 | 20,75 | 1,67% | 8.459,00 |
| 27.02.2026 | 19,78 | 20,44 | 19,70 | 20,41 | 2,96% | 3.064,00 |
| 26.02.2026 | 19,73 | 19,82 | 19,27 | 19,82 | 1,60% | 2.200,00 |
| 25.02.2026 | 19,47 | 19,87 | 19,32 | 19,51 | 0,67% | 6.900,00 |
| 24.02.2026 | 18,83 | 19,48 | 18,60 | 19,38 | 1,13% | 21.630,00 |
| 23.02.2026 | 18,03 | 19,19 | 18,03 | 19,16 | 5,85% | 19.257,00 |
| 20.02.2026 | 17,80 | 18,17 | 17,47 | 18,10 | 1,90% | 12.070,00 |
| 19.02.2026 | 17,69 | 17,83 | 17,29 | 17,76 | 1,59% | - |
| 18.02.2026 | 17,18 | 17,59 | 17,03 | 17,49 | 3,43% | 16.800,00 |
| 17.02.2026 | 16,79 | 17,08 | 16,38 | 16,91 | -1,13% | 44.954,00 |
| 16.02.2026 | 17,24 | 17,35 | 17,05 | 17,10 | -1,17% | 17.340,00 |
| 13.02.2026 | 16,76 | 17,33 | 16,53 | 17,30 | 4,47% | - |
| 12.02.2026 | 18,10 | 18,24 | 16,53 | 16,56 | -8,90% | 9.066,00 |
| 11.02.2026 | 17,83 | 18,25 | 17,38 | 18,18 | 2,73% | 59.081,00 |
| 10.02.2026 | 17,05 | 17,75 | 16,90 | 17,70 | 2,37% | 1.800,00 |
| 09.02.2026 | 16,66 | 17,30 | 16,56 | 17,29 | 5,17% | 1.560,00 |
| 06.02.2026 | 16,09 | 16,76 | 15,50 | 16,44 | 3,02% | 27.878,00 |
| 05.02.2026 | 16,33 | 16,60 | 15,91 | 15,95 | -5,77% | 30.293,00 |
| 04.02.2026 | 17,30 | 17,43 | 16,22 | 16,93 | 1,59% | 10.328,00 |
| 03.02.2026 | 16,87 | 17,06 | 16,42 | 16,67 | 3,59% | 25.440,00 |
| 02.02.2026 | 14,90 | 16,42 | 13,92 | 16,09 | 1,60% | 51.850,00 |
| 30.01.2026 | 15,88 | 16,60 | 14,92 | 15,83 | -6,99% | 5.562,00 |
| 29.01.2026 | 18,06 | 18,22 | 16,94 | 17,02 | -4,17% | 24.100,00 |
| 28.01.2026 | 17,64 | 18,01 | 17,42 | 17,76 | 1,86% | 23.036,00 |
| 27.01.2026 | 16,97 | 17,44 | 16,81 | 17,44 | 2,25% | 43.885,00 |
| 26.01.2026 | 17,66 | 17,72 | 16,78 | 17,06 | -0,84% | 16.880,00 |
| 23.01.2026 | 16,85 | 17,27 | 16,68 | 17,20 | 1,67% | 6.500,00 |
| 22.01.2026 | 17,28 | 17,32 | 16,68 | 16,92 | -1,62% | 11.960,00 |
| 21.01.2026 | 17,27 | 17,50 | 16,81 | 17,20 | 1,23% | 6.270,00 |
| 20.01.2026 | 17,03 | 17,28 | 16,84 | 16,99 | 0,24% | 8.970,00 |
| 19.01.2026 | 16,40 | 16,98 | 16,35 | 16,95 | 4,89% | 3.300,00 |
| 16.01.2026 | 16,21 | 16,25 | 15,74 | 16,16 | -0,23% | 4.043,00 |
| 15.01.2026 | 16,00 | 16,23 | 15,85 | 16,20 | 0,45% | 11.685,00 |
| 14.01.2026 | 16,27 | 16,38 | 15,77 | 16,12 | 0,43% | 1.260,00 |
| 13.01.2026 | 15,57 | 16,32 | 15,21 | 16,05 | 2,79% | 4.700,00 |
| 12.01.2026 | 15,18 | 15,76 | 15,08 | 15,62 | 3,90% | 6.160,00 |
| 09.01.2026 | 14,67 | 15,05 | 14,51 | 15,03 | 2,52% | 12.150,00 |
| 08.01.2026 | 14,86 | 14,88 | 14,46 | 14,66 | -1,15% | 1.150,00 |
| 07.01.2026 | 14,52 | 14,96 | 14,42 | 14,83 | 0,63% | 6.500,00 |
| 06.01.2026 | 14,41 | 14,78 | 14,36 | 14,74 | 3,29% | 60,00 |
| 05.01.2026 | 14,27 | 14,60 | 14,14 | 14,27 | 3,00% | 2.900,00 |
| 02.01.2026 | 14,21 | 14,47 | 13,56 | 13,86 | -2,60% | 11.177,00 |
| 30.12.2025 | 14,19 | 14,24 | 14,14 | 14,23 | 0,89% | 550,00 |
| 29.12.2025 | 14,48 | 14,61 | 13,96 | 14,10 | -3,98% | 1.150,00 |
| 23.12.2025 | 14,70 | 15,01 | 14,47 | 14,69 | -0,71% | 300,00 |
| 22.12.2025 | 14,63 | 14,99 | 14,56 | 14,79 | 3,57% | 1.000,00 |
| 19.12.2025 | 14,36 | 14,54 | 14,21 | 14,28 | -0,30% | - |
| 18.12.2025 | 13,96 | 14,39 | 13,89 | 14,32 | 2,91% | 85,00 |
| 17.12.2025 | 13,88 | 13,97 | 13,68 | 13,92 | 1,35% | - |
| 16.12.2025 | 13,56 | 13,87 | 13,36 | 13,73 | 0,66% | - |
| 15.12.2025 | 13,85 | 13,90 | 13,28 | 13,64 | 0,22% | 765,00 |
| 12.12.2025 | 13,61 | 14,10 | 13,26 | 13,61 | 0,48% | 907,00 |
| 11.12.2025 | 13,39 | 13,89 | 13,29 | 13,55 | 0,17% | 300,00 |
| 10.12.2025 | 13,35 | 13,57 | 12,97 | 13,53 | 3,18% | 480,00 |
| 09.12.2025 | 12,77 | 13,15 | 12,76 | 13,11 | 1,93% | - |
| 08.12.2025 | 13,10 | 13,14 | 12,81 | 12,86 | -1,08% | - |
| 05.12.2025 | 12,74 | 13,22 | 12,71 | 13,00 | 2,54% | - |
| 04.12.2025 | 12,37 | 12,70 | 12,30 | 12,68 | 1,71% | - |
| 03.12.2025 | 12,52 | 12,67 | 12,30 | 12,47 | -0,22% | 600,00 |
| 02.12.2025 | 12,55 | 12,75 | 12,22 | 12,49 | -1,26% | 1.000,00 |
| 01.12.2025 | 12,99 | 13,23 | 12,57 | 12,65 | 0,98% | 100,00 |
| 28.11.2025 | 12,57 | 13,02 | 12,43 | 12,53 | 0,94% | 150,00 |
| 27.11.2025 | 12,44 | 12,53 | 12,28 | 12,41 | 3,70% | - |
| 26.11.2025 | 12,09 | 12,51 | 11,97 | 11,97 | -0,17% | 250,00 |
| 25.11.2025 | 12,12 | 12,18 | 11,91 | 11,99 | -0,75% | 45,00 |
| 24.11.2025 | 11,58 | 12,12 | 11,49 | 12,08 | 4,79% | 20,00 |
| 21.11.2025 | 11,22 | 11,73 | 11,19 | 11,53 | 0,22% | - |
| 20.11.2025 | 11,79 | 12,11 | 11,40 | 11,50 | -2,71% | - |
| 19.11.2025 | 11,58 | 11,99 | 11,47 | 11,82 | 2,12% | 20,00 |
| 18.11.2025 | 11,30 | 11,70 | 11,27 | 11,58 | 1,78% | - |
| 17.11.2025 | 11,54 | 11,70 | 11,34 | 11,38 | -2,19% | - |
| 14.11.2025 | 11,84 | 11,88 | 11,20 | 11,63 | -3,84% | 2.000,00 |
| 13.11.2025 | 12,53 | 12,68 | 11,62 | 12,10 | -2,89% | 259,00 |
| 12.11.2025 | 11,91 | 12,56 | 11,89 | 12,46 | 4,75% | - |
| 11.11.2025 | 11,99 | 12,20 | 11,67 | 11,89 | -0,25% | 1.000,00 |
| 10.11.2025 | 11,69 | 12,55 | 11,36 | 11,92 | 5,39% | 10,00 |
| 07.11.2025 | 11,19 | 11,32 | 11,06 | 11,31 | 0,35% | 668,00 |