20,405€
3,66%
Echtzeit-Aktienkurs K92 Mining Inc.
Bid:
Ask:
Aktienkurse zur K92 Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 11,09 | 11,41 | 11,09 | 11,09 | -1,03% | 11.862,00 |
| 05.11.2025 | 10,96 | 11,24 | 10,79 | 11,21 | 4,14% | 3.038,00 |
| 04.11.2025 | 11,26 | 11,32 | 10,76 | 10,76 | -4,90% | 14.278,00 |
| 03.11.2025 | 11,72 | 11,90 | 11,32 | 11,32 | -1,14% | 9.123,00 |
| 31.10.2025 | 11,31 | 11,48 | 11,26 | 11,45 | 1,24% | 9.663,00 |
| 30.10.2025 | 11,31 | 11,43 | 11,03 | 11,31 | 1,53% | 10.882,00 |
| 29.10.2025 | 10,99 | 12,10 | 10,99 | 11,14 | 1,60% | 12.732,00 |
| 28.10.2025 | 10,42 | 10,99 | 9,80 | 10,96 | 3,64% | 26.686,00 |
| 27.10.2025 | 11,05 | 11,05 | 10,35 | 10,58 | -4,21% | 12.603,00 |
| 24.10.2025 | 11,03 | 11,28 | 10,80 | 11,04 | -1,69% | 6.870,00 |
| 23.10.2025 | 11,16 | 11,52 | 11,16 | 11,23 | 0,81% | 9.071,00 |
| 22.10.2025 | 11,22 | 11,42 | 10,16 | 11,14 | 1,78% | 19.278,00 |
| 21.10.2025 | 11,67 | 11,92 | 10,67 | 10,95 | -8,79% | 43.832,00 |
| 20.10.2025 | 11,90 | 12,23 | 11,73 | 12,00 | 2,48% | 15.209,00 |
| 17.10.2025 | 13,05 | 13,05 | 11,43 | 11,71 | -9,22% | 35.976,00 |
| 16.10.2025 | 12,49 | 12,90 | 12,22 | 12,90 | 4,12% | 32.269,00 |
| 15.10.2025 | 12,46 | 12,83 | 12,39 | 12,39 | 2,57% | 39.367,00 |
| 14.10.2025 | 12,49 | 12,49 | 11,90 | 12,08 | 0,62% | 11.252,00 |
| 13.10.2025 | 11,90 | 12,34 | 11,90 | 12,01 | 1,82% | 8.647,00 |
| 10.10.2025 | 12,00 | 12,76 | 11,79 | 11,79 | -1,13% | 15.806,00 |
| 09.10.2025 | 11,85 | 12,21 | 11,70 | 11,93 | -0,62% | 16.774,00 |
| 08.10.2025 | 10,84 | 12,09 | 10,84 | 12,00 | 10,40% | 39.104,00 |
| 07.10.2025 | 10,81 | 10,97 | 10,50 | 10,87 | -0,18% | 9.001,00 |
| 06.10.2025 | 10,98 | 11,15 | 10,89 | 10,89 | 0,09% | 24.757,00 |