10,278€
1,81%
Echtzeit-Aktienkurs K92 Mining Inc.
Bid:
Ask:
Aktienkurse zur K92 Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 10,33 | 10,50 | 10,23 | 10,27 | 1,68% | 7.387,00 |
| 12.06.2025 | 9,99 | 10,10 | 9,81 | 10,10 | 2,99% | 3.639,00 |
| 11.06.2025 | 9,95 | 10,18 | 9,75 | 9,80 | -2,03% | 5.522,00 |
| 10.06.2025 | 9,90 | 10,18 | 9,84 | 10,01 | -1,67% | 6.454,00 |
| 09.06.2025 | 10,11 | 10,23 | 9,92 | 10,18 | 0,64% | 5.981,00 |
| 06.06.2025 | 10,15 | 10,20 | 9,90 | 10,11 | 0,45% | 12.965,00 |
| 05.06.2025 | 9,72 | 10,13 | 9,54 | 10,07 | 4,26% | 11.298,00 |
| 04.06.2025 | 9,49 | 9,76 | 9,49 | 9,65 | 0,88% | 3.741,00 |
| 03.06.2025 | 9,48 | 9,58 | 9,25 | 9,57 | 0,46% | 10.448,00 |
| 02.06.2025 | 9,19 | 9,62 | 9,19 | 9,53 | 5,70% | 16.725,00 |
| 30.05.2025 | 8,93 | 9,01 | 8,75 | 9,01 | 0,81% | 4.327,00 |
| 29.05.2025 | 8,82 | 9,11 | 8,82 | 8,94 | 0,45% | 3.127,00 |
| 28.05.2025 | 8,92 | 9,20 | 8,83 | 8,90 | -1,11% | 4.065,00 |
| 27.05.2025 | 9,00 | 9,00 | 8,86 | 9,00 | 0,49% | 2.098,00 |
| 26.05.2025 | 8,99 | 9,01 | 8,75 | 8,96 | 0,79% | 2.550,00 |
| 23.05.2025 | 8,70 | 8,97 | 8,61 | 8,89 | 4,12% | 10.538,00 |
| 22.05.2025 | 8,70 | 8,73 | 8,51 | 8,53 | -1,89% | 3.366,00 |
| 21.05.2025 | 8,39 | 8,70 | 8,39 | 8,70 | 4,34% | 10.746,00 |
| 20.05.2025 | 7,96 | 8,36 | 7,96 | 8,34 | 0,55% | 2.875,00 |
| 19.05.2025 | 7,97 | 8,29 | 7,89 | 8,29 | 2,22% | 5.274,00 |
| 16.05.2025 | 8,12 | 8,17 | 8,03 | 8,11 | -2,31% | 6.172,00 |
| 15.05.2025 | 7,96 | 8,30 | 7,71 | 8,30 | 4,04% | 5.764,00 |
| 14.05.2025 | 7,96 | 8,04 | 7,70 | 7,98 | -2,47% | 4.818,00 |
| 13.05.2025 | 8,05 | 8,45 | 8,05 | 8,18 | 0,02% | 14.587,00 |
| 12.05.2025 | 8,61 | 8,63 | 7,92 | 8,18 | -4,60% | 12.996,00 |
| 09.05.2025 | 8,23 | 8,60 | 8,23 | 8,57 | 2,56% | 6.082,00 |
| 08.05.2025 | 8,36 | 8,54 | 8,34 | 8,36 | -0,78% | 5.467,00 |
| 07.05.2025 | 8,66 | 8,66 | 8,34 | 8,43 | -1,45% | 5.390,00 |
| 06.05.2025 | 8,28 | 8,55 | 8,17 | 8,55 | 4,57% | 7.052,00 |
| 05.05.2025 | 7,90 | 8,18 | 7,87 | 8,18 | 4,82% | 8.977,00 |
| 02.05.2025 | 7,81 | 7,93 | 7,69 | 7,80 | -2,69% | 16.570,00 |
| 30.04.2025 | 7,98 | 8,11 | 7,96 | 8,02 | -0,22% | 2.563,00 |
| 29.04.2025 | 7,98 | 8,05 | 7,92 | 8,03 | 0,96% | 3.261,00 |
| 28.04.2025 | 8,05 | 8,09 | 7,88 | 7,96 | -0,97% | 6.159,00 |
| 25.04.2025 | 8,15 | 8,15 | 7,70 | 8,04 | -1,16% | 24.867,00 |
| 24.04.2025 | 8,07 | 8,13 | 8,02 | 8,13 | 0,25% | 7.858,00 |
| 23.04.2025 | 8,14 | 8,14 | 7,68 | 8,11 | 0,65% | 16.189,00 |
| 22.04.2025 | 8,13 | 8,67 | 8,04 | 8,06 | -2,21% | 17.635,00 |
| 17.04.2025 | 8,43 | 8,43 | 8,13 | 8,24 | -2,78% | 7.690,00 |
| 16.04.2025 | 8,17 | 8,48 | 8,17 | 8,48 | 4,10% | 950,00 |
| 15.04.2025 | 7,97 | 8,14 | 7,97 | 8,14 | 1,09% | 2.492,00 |
| 14.04.2025 | 8,10 | 8,10 | 8,00 | 8,05 | -1,32% | 205,00 |
| 11.04.2025 | 7,83 | 8,25 | 7,76 | 8,16 | 4,91% | 60.777,00 |
| 10.04.2025 | 7,76 | 7,90 | 7,59 | 7,78 | 1,46% | 20.561,00 |
| 09.04.2025 | 7,34 | 7,68 | 7,20 | 7,67 | 2,21% | 10.976,00 |
| 08.04.2025 | 7,22 | 7,63 | 7,22 | 7,50 | 5,66% | 26.724,00 |
| 07.04.2025 | 6,98 | 7,45 | 6,60 | 7,10 | -1,33% | 20.503,00 |
| 04.04.2025 | 7,67 | 7,69 | 6,88 | 7,20 | -6,16% | 28.401,00 |
| 03.04.2025 | 7,64 | 7,74 | 7,10 | 7,67 | -0,52% | 30.206,00 |
| 02.04.2025 | 7,84 | 7,97 | 7,58 | 7,71 | -1,76% | 16.007,00 |
| 01.04.2025 | 8,05 | 8,15 | 7,72 | 7,85 | -1,70% | 28.711,00 |
| 31.03.2025 | 7,79 | 8,13 | 7,68 | 7,98 | 2,78% | 44.483,00 |
| 28.03.2025 | 7,94 | 8,09 | 7,70 | 7,77 | -1,87% | 46.286,00 |
| 27.03.2025 | 7,86 | 7,95 | 7,80 | 7,91 | 1,10% | 44.258,00 |
| 26.03.2025 | 7,86 | 7,86 | 7,73 | 7,83 | -0,25% | 7.149,00 |
| 25.03.2025 | 7,61 | 7,85 | 7,61 | 7,85 | 2,86% | 5.491,00 |
| 24.03.2025 | 7,62 | 7,65 | 7,57 | 7,63 | -0,08% | 6.024,00 |
| 21.03.2025 | 7,83 | 7,84 | 7,59 | 7,64 | -1,98% | 4.579,00 |
| 20.03.2025 | 7,66 | 7,79 | 7,53 | 7,79 | 1,09% | 13.462,00 |
| 19.03.2025 | 7,39 | 7,71 | 7,30 | 7,71 | 3,77% | 12.359,00 |
| 18.03.2025 | 7,48 | 7,53 | 7,36 | 7,43 | -0,19% | 6.426,00 |
| 17.03.2025 | 6,98 | 7,44 | 6,91 | 7,44 | 6,35% | 21.396,00 |
| 14.03.2025 | 6,82 | 7,02 | 6,82 | 7,00 | 2,16% | 10.887,00 |
| 13.03.2025 | 6,63 | 6,85 | 6,63 | 6,85 | 4,42% | 8.352,00 |
| 12.03.2025 | 6,46 | 6,57 | 6,42 | 6,56 | 2,73% | 5.247,00 |
| 11.03.2025 | 6,15 | 6,38 | 6,15 | 6,38 | 4,48% | 8.531,00 |
| 10.03.2025 | 6,49 | 6,49 | 6,10 | 6,11 | -5,39% | 2.988,00 |
| 07.03.2025 | 6,48 | 6,52 | 6,46 | 6,46 | -2,12% | 617,00 |
| 06.03.2025 | 6,40 | 6,60 | 6,39 | 6,60 | 3,09% | 7.426,00 |
| 05.03.2025 | 6,14 | 6,40 | 6,11 | 6,40 | 3,16% | 2.463,00 |
| 04.03.2025 | 6,25 | 6,38 | 6,15 | 6,20 | -1,52% | 6.113,00 |
| 03.03.2025 | 6,36 | 6,54 | 6,30 | 6,30 | -1,72% | 3.498,00 |
| 28.02.2025 | 6,34 | 6,41 | 6,14 | 6,41 | 1,58% | 6.482,00 |
| 27.02.2025 | 6,65 | 6,65 | 6,31 | 6,31 | -4,51% | 6.242,00 |
| 26.02.2025 | 6,46 | 6,61 | 6,46 | 6,61 | 1,63% | 1.018,00 |
| 25.02.2025 | 6,65 | 6,66 | 6,24 | 6,50 | -2,96% | 10.005,00 |
| 24.02.2025 | 6,69 | 6,77 | 6,64 | 6,70 | 0,51% | 4.441,00 |
| 21.02.2025 | 6,99 | 6,99 | 6,67 | 6,67 | -4,64% | 34.222,00 |
| 20.02.2025 | 6,98 | 7,05 | 6,98 | 6,99 | 0,14% | 7.465,00 |
| 19.02.2025 | 6,96 | 7,02 | 6,94 | 6,98 | -0,14% | 3.671,00 |
| 18.02.2025 | 6,81 | 7,03 | 6,81 | 6,99 | 1,81% | 9.391,00 |
| 17.02.2025 | 6,85 | 6,91 | 6,83 | 6,87 | -1,21% | 8.134,00 |
| 14.02.2025 | 7,14 | 7,20 | 6,95 | 6,95 | -3,07% | 7.599,00 |
| 13.02.2025 | 7,12 | 7,18 | 7,05 | 7,17 | -0,31% | 7.009,00 |
| 12.02.2025 | 7,10 | 7,19 | 7,05 | 7,19 | 1,32% | 23.161,00 |
| 11.02.2025 | 7,20 | 7,22 | 7,05 | 7,10 | -1,39% | 17.077,00 |
| 10.02.2025 | 6,93 | 7,23 | 6,91 | 7,20 | 4,32% | 29.092,00 |
| 07.02.2025 | 6,82 | 7,03 | 6,81 | 6,90 | 1,56% | 7.721,00 |
| 06.02.2025 | 6,73 | 6,79 | 6,66 | 6,79 | 0,92% | 8.096,00 |
| 05.02.2025 | 6,66 | 6,73 | 6,60 | 6,73 | 1,05% | 7.436,00 |
| 04.02.2025 | 6,45 | 6,66 | 6,37 | 6,66 | 3,61% | 4.306,00 |
| 03.02.2025 | 6,44 | 6,53 | 6,43 | 6,43 | 0,47% | 6.163,00 |
| 31.01.2025 | 6,43 | 6,47 | 6,40 | 6,40 | -0,53% | 1.752,00 |
| 30.01.2025 | 6,42 | 6,57 | 6,34 | 6,43 | 0,53% | 3.555,00 |
| 29.01.2025 | 6,38 | 6,40 | 6,30 | 6,40 | -0,34% | 5.164,00 |
| 28.01.2025 | 6,29 | 6,45 | 6,28 | 6,42 | 3,25% | 7.460,00 |
| 27.01.2025 | 6,44 | 6,45 | 6,19 | 6,22 | -3,72% | 11.950,00 |
| 24.01.2025 | 6,40 | 6,56 | 6,40 | 6,46 | 0,06% | 5.991,00 |
| 23.01.2025 | 6,49 | 6,55 | 6,45 | 6,46 | -0,40% | 1.646,00 |
| 22.01.2025 | 6,68 | 6,73 | 6,48 | 6,48 | -2,67% | 7.489,00 |