16,660€
1,28%
Echtzeit-Aktienkurs Aris Mining Corp.
Bid:
Ask:
Aktienkurse zur Aris Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 17,33 | 17,39 | 16,53 | 16,74 | 1,83% | 3.100,00 |
| 21.01.2026 | 17,07 | 17,52 | 16,24 | 16,44 | -1,23% | 20.653,00 |
| 20.01.2026 | 15,92 | 16,75 | 15,91 | 16,64 | 5,18% | 13.824,00 |
| 19.01.2026 | 15,96 | 15,96 | 15,69 | 15,82 | 1,48% | 19.708,00 |
| 16.01.2026 | 15,67 | 15,80 | 15,20 | 15,59 | -0,76% | 1.455,00 |
| 15.01.2026 | 15,17 | 15,77 | 15,06 | 15,71 | 1,81% | - |
| 14.01.2026 | 15,35 | 15,67 | 15,06 | 15,43 | 3,31% | 17.830,00 |
| 13.01.2026 | 14,81 | 15,22 | 14,67 | 14,94 | 0,40% | 3.600,00 |
| 12.01.2026 | 14,67 | 14,99 | 14,46 | 14,88 | 3,73% | 10.220,00 |
| 09.01.2026 | 14,72 | 14,94 | 14,34 | 14,34 | -2,71% | 5.100,00 |
| 08.01.2026 | 14,58 | 14,74 | 14,18 | 14,74 | 0,79% | 10.500,00 |
| 07.01.2026 | 13,75 | 14,65 | 13,61 | 14,63 | 4,17% | 3.750,00 |
| 06.01.2026 | 14,00 | 14,17 | 13,72 | 14,04 | 1,04% | 2.586,00 |
| 05.01.2026 | 14,05 | 14,27 | 13,62 | 13,90 | 4,28% | - |
| 02.01.2026 | 13,94 | 14,31 | 13,03 | 13,33 | -6,29% | 6.220,00 |
| 30.12.2025 | 13,95 | 14,22 | 13,87 | 14,22 | 6,04% | - |
| 29.12.2025 | 13,91 | 14,13 | 13,37 | 13,41 | -3,21% | 1.596,00 |
| 23.12.2025 | 14,30 | 14,67 | 13,77 | 13,86 | -1,46% | 5.700,00 |
| 22.12.2025 | 14,06 | 14,25 | 13,81 | 14,06 | 4,15% | - |
| 19.12.2025 | 13,30 | 13,89 | 13,29 | 13,50 | 2,43% | - |
| 18.12.2025 | 13,09 | 13,64 | 12,90 | 13,18 | 1,54% | 1.500,00 |
| 17.12.2025 | 13,35 | 13,47 | 12,98 | 12,98 | -2,41% | 60,00 |
| 16.12.2025 | 13,31 | 13,47 | 13,06 | 13,30 | -0,15% | - |
| 15.12.2025 | 13,63 | 13,70 | 13,21 | 13,32 | -0,63% | - |
| 12.12.2025 | 13,08 | 13,54 | 12,89 | 13,41 | 3,51% | - |
| 11.12.2025 | 12,50 | 13,24 | 12,44 | 12,95 | 3,52% | 2.000,00 |
| 10.12.2025 | 12,30 | 12,65 | 12,16 | 12,51 | 1,46% | - |
| 09.12.2025 | 11,90 | 12,41 | 11,88 | 12,33 | 1,90% | - |
| 08.12.2025 | 12,20 | 12,36 | 11,93 | 12,10 | 0,08% | 25,00 |
| 05.12.2025 | 12,23 | 12,48 | 11,94 | 12,09 | 2,28% | - |
| 04.12.2025 | 11,94 | 12,18 | 11,55 | 11,82 | -1,17% | - |
| 03.12.2025 | 12,13 | 12,33 | 11,91 | 11,96 | -1,81% | 60,00 |
| 02.12.2025 | 12,02 | 12,21 | 11,58 | 12,18 | 1,42% | 2.000,00 |
| 01.12.2025 | 12,08 | 12,45 | 12,00 | 12,01 | -1,03% | 4.000,00 |
| 28.11.2025 | 12,22 | 12,47 | 12,01 | 12,14 | 0,66% | - |
| 27.11.2025 | 12,06 | 12,29 | 11,97 | 12,06 | -0,12% | 2.400,00 |
| 26.11.2025 | 11,41 | 12,10 | 11,41 | 12,07 | 7,10% | - |
| 25.11.2025 | 11,13 | 11,27 | 10,90 | 11,27 | 11,47% | - |
| 24.11.2025 | 10,16 | 10,24 | 10,08 | 10,11 | -0,88% | - |
| 21.11.2025 | 9,68 | 10,22 | 9,67 | 10,20 | 2,31% | - |
| 20.11.2025 | 10,43 | 10,67 | 9,78 | 9,97 | -2,45% | - |
| 19.11.2025 | 10,15 | 10,52 | 10,08 | 10,22 | 5,04% | - |
| 18.11.2025 | 9,64 | 10,15 | 9,58 | 9,73 | -0,17% | - |
| 17.11.2025 | 9,62 | 9,95 | 9,61 | 9,75 | 0,80% | 1.000,00 |
| 14.11.2025 | 9,89 | 9,94 | 9,10 | 9,67 | -2,18% | 400,00 |
| 13.11.2025 | 9,91 | 10,12 | 9,68 | 9,89 | 0,87% | - |
| 12.11.2025 | 9,55 | 9,86 | 9,40 | 9,80 | 5,32% | - |
| 11.11.2025 | 9,38 | 9,54 | 9,20 | 9,31 | 0,35% | 3.000,00 |
| 10.11.2025 | 8,78 | 9,46 | 8,77 | 9,27 | 10,79% | - |
| 07.11.2025 | 8,44 | 8,53 | 8,25 | 8,37 | -0,30% | - |
| 06.11.2025 | 8,56 | 8,71 | 8,30 | 8,40 | -2,04% | - |
| 05.11.2025 | 8,45 | 8,66 | 8,36 | 8,57 | 1,90% | - |
| 04.11.2025 | 8,68 | 8,97 | 8,33 | 8,41 | -4,05% | - |
| 03.11.2025 | 8,64 | 8,90 | 8,51 | 8,77 | 2,96% | 4.000,00 |
| 31.10.2025 | 8,72 | 8,88 | 8,40 | 8,51 | -4,40% | 400,00 |
| 30.10.2025 | 8,10 | 9,07 | 8,10 | 8,91 | 9,44% | 1.700,00 |
| 29.10.2025 | 7,98 | 8,43 | 7,85 | 8,14 | 6,85% | - |
| 28.10.2025 | 7,64 | 8,11 | 7,34 | 7,62 | -1,30% | 600,00 |
| 27.10.2025 | 8,54 | 8,54 | 7,69 | 7,72 | -8,81% | - |
| 24.10.2025 | 8,45 | 8,63 | 8,22 | 8,46 | -0,39% | 400,00 |
| 23.10.2025 | 8,34 | 8,56 | 8,30 | 8,49 | 4,46% | - |
| 22.10.2025 | 8,25 | 8,34 | 7,91 | 8,13 | -0,09% | - |
| 21.10.2025 | 8,77 | 8,85 | 7,82 | 8,14 | -7,59% | 6.040,00 |
| 20.10.2025 | 8,79 | 9,02 | 8,68 | 8,81 | 1,07% | 104,00 |
| 17.10.2025 | 9,54 | 9,67 | 8,51 | 8,71 | -6,97% | - |
| 16.10.2025 | 9,47 | 9,66 | 9,32 | 9,37 | -2,73% | 9.800,00 |
| 15.10.2025 | 9,42 | 9,64 | 9,41 | 9,63 | 2,97% | - |
| 14.10.2025 | 9,32 | 9,41 | 8,99 | 9,35 | 0,78% | 1.200,00 |
| 13.10.2025 | 8,95 | 9,29 | 8,80 | 9,28 | 5,73% | - |
| 10.10.2025 | 8,85 | 9,07 | 8,74 | 8,78 | -2,82% | - |
| 09.10.2025 | 9,24 | 9,44 | 8,75 | 9,03 | -2,64% | - |
| 08.10.2025 | 8,93 | 9,34 | 8,91 | 9,28 | 4,06% | - |
| 07.10.2025 | 8,92 | 9,30 | 8,84 | 8,91 | 0,22% | - |
| 06.10.2025 | 8,66 | 9,00 | 8,64 | 8,89 | 3,73% | 8.800,00 |
| 03.10.2025 | 8,51 | 8,64 | 8,44 | 8,57 | 2,55% | - |
| 02.10.2025 | 8,65 | 8,71 | 8,29 | 8,36 | -2,90% | - |
| 01.10.2025 | 8,35 | 8,66 | 8,32 | 8,61 | 3,39% | - |
| 30.09.2025 | 8,37 | 8,49 | 8,18 | 8,33 | -0,60% | - |
| 29.09.2025 | 8,24 | 8,59 | 8,22 | 8,38 | 5,19% | - |
| 26.09.2025 | 8,02 | 8,07 | 7,95 | 7,97 | 0,47% | 860,00 |
| 25.09.2025 | 8,00 | 8,13 | 7,93 | 7,93 | 0,23% | - |
| 24.09.2025 | 8,02 | 8,13 | 7,86 | 7,91 | -1,78% | 400,00 |
| 23.09.2025 | 8,46 | 8,55 | 7,55 | 8,05 | -4,17% | - |
| 22.09.2025 | 8,33 | 8,51 | 8,21 | 8,40 | 1,73% | - |
| 19.09.2025 | 7,82 | 8,31 | 7,77 | 8,26 | 5,65% | - |
| 18.09.2025 | 8,00 | 8,19 | 7,81 | 7,82 | -3,74% | 700,00 |
| 17.09.2025 | 8,11 | 8,26 | 8,00 | 8,12 | 0,11% | - |
| 16.09.2025 | 8,38 | 8,42 | 8,03 | 8,11 | -2,19% | 1.162,00 |
| 15.09.2025 | 8,30 | 8,31 | 8,29 | 8,30 | -1,64% | - |
| 12.09.2025 | 8,37 | 8,47 | 8,34 | 8,43 | 2,22% | - |
| 11.09.2025 | 8,23 | 8,27 | 8,16 | 8,25 | 3,13% | 20,00 |
| 10.09.2025 | 8,02 | 8,10 | 8,00 | 8,00 | 0,44% | - |
| 09.09.2025 | 7,89 | 7,97 | 7,85 | 7,97 | 0,72% | - |
| 08.09.2025 | 7,83 | 8,13 | 7,83 | 7,91 | 1,00% | - |
| 05.09.2025 | 7,67 | 7,85 | 7,62 | 7,83 | 2,35% | 1.100,00 |
| 04.09.2025 | 7,67 | 7,88 | 7,62 | 7,65 | -2,15% | 6.708,00 |
| 03.09.2025 | 7,51 | 7,88 | 7,50 | 7,82 | 3,82% | 650,00 |
| 02.09.2025 | 7,65 | 7,81 | 7,37 | 7,53 | 1,55% | - |
| 01.09.2025 | 7,42 | 7,47 | 7,37 | 7,42 | -0,23% | 3.800,00 |
| 29.08.2025 | 6,99 | 7,46 | 6,89 | 7,43 | 5,94% | - |