15,298€
-0,21%
Echtzeit-Aktienkurs K92 Mining Inc.
Bid:
Ask:
Aktienkurse zur K92 Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,00 | 15,44 | 14,11 | 15,25 | -0,52% | 8.760,00 |
| 01.04.2026 | 14,84 | 15,65 | 14,84 | 15,33 | 4,46% | 20.495,00 |
| 31.03.2026 | 14,39 | 14,68 | 14,10 | 14,68 | 5,08% | 8.315,00 |
| 30.03.2026 | 13,85 | 14,39 | 13,83 | 13,97 | 1,34% | 5.197,00 |
| 27.03.2026 | 14,03 | 14,14 | 13,18 | 13,78 | 2,84% | 13.874,00 |
| 26.03.2026 | 14,29 | 14,29 | 13,40 | 13,40 | -8,00% | 7.911,00 |
| 25.03.2026 | 14,58 | 14,87 | 14,31 | 14,57 | 4,82% | 14.104,00 |
| 24.03.2026 | 13,59 | 14,03 | 13,50 | 13,90 | 1,53% | 5.154,00 |
| 23.03.2026 | 12,50 | 14,10 | 11,50 | 13,69 | 5,92% | 38.349,00 |
| 20.03.2026 | 13,52 | 14,03 | 12,87 | 12,92 | -3,04% | 13.085,00 |
| 19.03.2026 | 14,04 | 14,04 | 12,56 | 13,33 | -5,06% | 92.153,00 |
| 18.03.2026 | 15,28 | 15,61 | 14,04 | 14,04 | -8,15% | 15.450,00 |
| 17.03.2026 | 15,69 | 15,89 | 15,11 | 15,28 | -1,51% | 11.836,00 |
| 16.03.2026 | 15,59 | 15,74 | 14,91 | 15,52 | -0,51% | 20.005,00 |
| 13.03.2026 | 16,66 | 16,75 | 15,40 | 15,60 | -6,92% | 16.916,00 |
| 12.03.2026 | 17,17 | 17,31 | 16,49 | 16,76 | -2,25% | 3.747,00 |
| 11.03.2026 | 17,64 | 17,64 | 16,86 | 17,14 | -2,48% | 4.623,00 |
| 10.03.2026 | 18,19 | 18,36 | 17,51 | 17,58 | -1,73% | 5.790,00 |
| 09.03.2026 | 18,06 | 18,06 | 17,11 | 17,89 | -1,00% | 13.085,00 |
| 06.03.2026 | 18,04 | 18,40 | 17,34 | 18,07 | 0,95% | 5.957,00 |
| 05.03.2026 | 19,08 | 19,08 | 17,41 | 17,90 | -4,25% | 12.254,00 |
| 04.03.2026 | 19,50 | 19,50 | 18,60 | 18,69 | -1,03% | 12.068,00 |
| 03.03.2026 | 20,90 | 20,90 | 18,40 | 18,89 | -9,38% | 19.610,00 |
| 02.03.2026 | 20,68 | 21,65 | 19,55 | 20,84 | 2,76% | 13.774,00 |
| 27.02.2026 | 20,00 | 20,28 | 19,60 | 20,28 | 3,02% | 7.125,00 |
| 26.02.2026 | 19,94 | 19,96 | 19,22 | 19,69 | 1,44% | 5.860,00 |
| 25.02.2026 | 19,33 | 19,81 | 19,28 | 19,41 | 0,31% | 7.427,00 |
| 24.02.2026 | 19,00 | 19,36 | 18,60 | 19,35 | 1,28% | 9.447,00 |
| 23.02.2026 | 17,95 | 19,10 | 17,87 | 19,10 | 5,52% | 17.717,00 |
| 20.02.2026 | 17,86 | 18,10 | 17,62 | 18,10 | 1,34% | 11.150,00 |
| 19.02.2026 | 17,77 | 17,86 | 17,29 | 17,86 | 1,53% | 3.650,00 |
| 18.02.2026 | 17,01 | 17,59 | 17,01 | 17,59 | 4,39% | 4.154,00 |
| 17.02.2026 | 16,69 | 17,04 | 16,69 | 16,85 | -0,94% | 2.973,00 |
| 16.02.2026 | 17,40 | 17,41 | 17,00 | 17,01 | -0,85% | 1.889,00 |
| 13.02.2026 | 16,90 | 17,16 | 16,62 | 17,16 | 2,76% | 4.757,00 |
| 12.02.2026 | 18,27 | 18,30 | 16,69 | 16,70 | -7,86% | 20.809,00 |
| 11.02.2026 | 17,61 | 18,13 | 17,47 | 18,12 | 3,25% | 10.310,00 |
| 10.02.2026 | 16,91 | 17,60 | 16,81 | 17,55 | 2,33% | 5.936,00 |
| 09.02.2026 | 16,51 | 17,21 | 16,51 | 17,15 | 3,72% | 9.497,00 |
| 06.02.2026 | 15,98 | 16,65 | 15,78 | 16,54 | 2,19% | 16.153,00 |
| 05.02.2026 | 16,70 | 16,70 | 15,83 | 16,18 | -3,06% | 7.747,00 |
| 04.02.2026 | 17,30 | 17,44 | 16,35 | 16,69 | 0,24% | 9.318,00 |
| 03.02.2026 | 17,08 | 17,20 | 16,39 | 16,65 | 3,32% | 21.699,00 |
| 02.02.2026 | 14,80 | 16,25 | 13,70 | 16,12 | 1,86% | 40.372,00 |
| 30.01.2026 | 16,30 | 16,63 | 14,91 | 15,82 | -6,91% | 96.032,00 |
| 29.01.2026 | 18,00 | 18,20 | 16,76 | 17,00 | -4,54% | 33.403,00 |
| 28.01.2026 | 17,64 | 18,01 | 17,45 | 17,80 | 3,53% | - |
| 27.01.2026 | 17,27 | 17,50 | 16,85 | 17,20 | 1,21% | 15.635,00 |
| 26.01.2026 | 17,70 | 17,80 | 16,80 | 16,99 | -1,22% | 26.623,00 |
| 23.01.2026 | 16,86 | 17,20 | 16,61 | 17,20 | 1,24% | 17.626,00 |
| 22.01.2026 | 17,36 | 17,45 | 16,70 | 16,99 | -1,59% | 9.667,00 |
| 21.01.2026 | 17,36 | 17,50 | 16,82 | 17,27 | 1,83% | 13.398,00 |
| 20.01.2026 | 17,00 | 17,39 | 16,85 | 16,96 | -0,53% | 17.567,00 |
| 19.01.2026 | 16,25 | 17,05 | 16,25 | 17,05 | 6,03% | 38.349,00 |
| 16.01.2026 | 16,25 | 16,28 | 15,73 | 16,08 | -1,08% | 4.480,00 |
| 15.01.2026 | 15,80 | 16,26 | 15,80 | 16,25 | 0,06% | 3.913,00 |
| 14.01.2026 | 16,39 | 16,39 | 15,88 | 16,24 | 0,56% | 7.191,00 |
| 13.01.2026 | 15,71 | 16,32 | 15,06 | 16,15 | 2,80% | 17.765,00 |
| 12.01.2026 | 15,11 | 15,74 | 15,01 | 15,71 | 4,73% | 12.591,00 |
| 09.01.2026 | 14,65 | 15,00 | 14,52 | 15,00 | 2,63% | 6.635,00 |
| 08.01.2026 | 14,80 | 14,92 | 14,51 | 14,62 | -1,88% | 5.724,00 |
| 07.01.2026 | 14,61 | 14,90 | 14,40 | 14,90 | 0,71% | 6.859,00 |
| 06.01.2026 | 14,56 | 14,80 | 14,24 | 14,79 | 3,07% | 6.304,00 |
| 05.01.2026 | 14,27 | 14,60 | 14,11 | 14,35 | 4,52% | 7.501,00 |
| 02.01.2026 | 14,30 | 14,69 | 13,67 | 13,73 | -5,67% | 14.198,00 |
| 30.12.2025 | 14,30 | 14,56 | 14,01 | 14,56 | 3,59% | 3.321,00 |
| 29.12.2025 | 14,65 | 14,71 | 14,01 | 14,05 | -4,06% | 26.270,00 |
| 23.12.2025 | 14,95 | 15,00 | 14,50 | 14,65 | -0,44% | 12.969,00 |
| 22.12.2025 | 14,85 | 15,00 | 14,57 | 14,71 | 3,01% | 12.982,00 |
| 19.12.2025 | 14,06 | 14,52 | 14,06 | 14,28 | 0,74% | 18.204,00 |
| 18.12.2025 | 13,72 | 14,24 | 13,70 | 14,18 | 1,43% | 7.527,00 |
| 17.12.2025 | 14,00 | 14,14 | 13,69 | 13,98 | 1,01% | 5.646,00 |
| 16.12.2025 | 13,78 | 13,84 | 13,31 | 13,84 | 1,13% | 3.620,00 |
| 15.12.2025 | 13,98 | 14,00 | 13,48 | 13,68 | 0,77% | 11.531,00 |
| 12.12.2025 | 13,61 | 14,09 | 13,33 | 13,58 | -0,91% | 11.680,00 |
| 11.12.2025 | 13,55 | 13,87 | 13,25 | 13,70 | 1,14% | 7.023,00 |
| 10.12.2025 | 13,35 | 13,55 | 13,04 | 13,55 | 2,69% | 9.495,00 |
| 09.12.2025 | 13,00 | 13,19 | 12,80 | 13,19 | 2,49% | 8.988,00 |
| 08.12.2025 | 13,00 | 13,27 | 12,83 | 12,87 | -1,45% | 16.221,00 |
| 05.12.2025 | 12,92 | 13,08 | 12,71 | 13,06 | 3,20% | 14.233,00 |
| 04.12.2025 | 12,50 | 12,68 | 12,11 | 12,66 | 1,89% | 6.502,00 |
| 03.12.2025 | 12,31 | 12,52 | 12,31 | 12,42 | 0,28% | 40.455,00 |
| 02.12.2025 | 12,60 | 12,63 | 12,02 | 12,39 | -1,75% | 7.666,00 |
| 01.12.2025 | 13,00 | 13,50 | 12,61 | 12,61 | -2,85% | 6.762,00 |
| 28.11.2025 | 12,60 | 12,98 | 12,31 | 12,98 | 4,55% | 9.303,00 |
| 27.11.2025 | 12,53 | 12,62 | 12,23 | 12,41 | -0,44% | 2.786,00 |
| 26.11.2025 | 12,30 | 12,47 | 11,85 | 12,47 | 4,05% | 4.349,00 |
| 25.11.2025 | 12,34 | 12,34 | 11,88 | 11,98 | -0,50% | 3.852,00 |
| 24.11.2025 | 11,60 | 12,07 | 11,33 | 12,04 | 3,70% | 6.567,00 |
| 21.11.2025 | 11,20 | 11,70 | 11,20 | 11,61 | 0,52% | 9.684,00 |
| 20.11.2025 | 11,98 | 12,08 | 11,51 | 11,55 | -1,87% | 7.700,00 |
| 19.11.2025 | 11,40 | 11,94 | 11,40 | 11,77 | 1,03% | 4.434,00 |
| 18.11.2025 | 11,21 | 11,65 | 11,21 | 11,65 | 2,33% | 1.726,00 |
| 17.11.2025 | 11,38 | 11,81 | 11,21 | 11,39 | -1,77% | 7.357,00 |
| 14.11.2025 | 11,95 | 12,05 | 11,30 | 11,59 | -1,45% | 9.601,00 |
| 13.11.2025 | 12,46 | 12,67 | 11,35 | 11,76 | -5,16% | 29.103,00 |
| 12.11.2025 | 11,81 | 12,53 | 11,81 | 12,40 | 5,00% | 127.686,00 |
| 11.11.2025 | 11,89 | 12,31 | 11,72 | 11,81 | -0,42% | 18.593,00 |
| 10.11.2025 | 11,48 | 12,36 | 11,30 | 11,86 | 6,46% | 17.967,00 |
| 07.11.2025 | 11,31 | 11,33 | 11,04 | 11,14 | 0,45% | 4.554,00 |