2,295$
-2,75%
Echtzeit-Aktienkurs Niocorp Developments Ltd.
Bid:
Ask:
Aktienkurse zur Niocorp Developments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 2,35 | 2,43 | 2,25 | 2,31 | -2,12% | 783.653,00 |
| 01.05.2025 | 2,50 | 2,52 | 2,30 | 2,36 | -4,84% | 1.095.109,00 |
| 30.04.2025 | 2,60 | 2,60 | 2,42 | 2,48 | -6,42% | 1.183.882,00 |
| 29.04.2025 | 2,80 | 2,91 | 2,59 | 2,65 | -2,57% | 1.607.244,00 |
| 28.04.2025 | 2,77 | 2,84 | 2,61 | 2,72 | 2,26% | 943.003,00 |
| 25.04.2025 | 2,82 | 2,85 | 2,58 | 2,66 | -5,00% | 1.164.016,00 |
| 24.04.2025 | 2,59 | 2,88 | 2,58 | 2,80 | 8,11% | 1.997.624,00 |
| 23.04.2025 | 2,69 | 2,81 | 2,57 | 2,59 | 0,00% | 1.043.944,00 |
| 22.04.2025 | 2,95 | 2,98 | 2,58 | 2,59 | -12,20% | 1.488.531,00 |
| 21.04.2025 | 2,87 | 2,99 | 2,51 | 2,95 | 3,87% | 2.888.877,00 |
| 17.04.2025 | 3,35 | 3,47 | 2,68 | 2,84 | -25,07% | 7.689.124,00 |
| 16.04.2025 | 3,57 | 4,15 | 3,30 | 3,79 | 31,14% | 15.529.575,00 |
| 15.04.2025 | 2,70 | 2,94 | 2,55 | 2,89 | 18,44% | 3.843.878,00 |
| 14.04.2025 | 2,35 | 2,69 | 2,15 | 2,44 | 18,45% | 3.285.068,00 |
| 11.04.2025 | 2,06 | 2,12 | 1,98 | 2,06 | 0,49% | 309.032,00 |
| 10.04.2025 | 1,99 | 2,19 | 1,89 | 2,05 | 2,50% | 549.955,00 |
| 09.04.2025 | 2,05 | 2,16 | 1,96 | 2,00 | -0,25% | 499.624,00 |
| 08.04.2025 | 2,13 | 2,14 | 1,95 | 2,01 | -0,25% | 187.193,00 |
| 07.04.2025 | 1,83 | 2,19 | 1,83 | 2,01 | 2,55% | 315.705,00 |
| 04.04.2025 | 2,27 | 2,35 | 1,86 | 1,96 | -6,22% | 521.301,00 |
| 03.04.2025 | 1,94 | 2,19 | 1,92 | 2,09 | 2,96% | 288.172,00 |
| 02.04.2025 | 2,04 | 2,08 | 2,00 | 2,03 | -0,49% | 85.681,00 |
| 01.04.2025 | 1,98 | 2,06 | 1,91 | 2,04 | 3,29% | 98.218,00 |
| 31.03.2025 | 1,98 | 2,01 | 1,86 | 1,98 | -4,59% | 118.554,00 |
| 28.03.2025 | 2,03 | 2,11 | 1,96 | 2,07 | 0,49% | 143.590,00 |
| 27.03.2025 | 2,00 | 2,08 | 1,96 | 2,06 | 2,49% | 187.542,00 |
| 26.03.2025 | 2,30 | 2,38 | 1,99 | 2,01 | -12,61% | 467.177,00 |
| 25.03.2025 | 2,20 | 2,38 | 2,13 | 2,30 | 6,48% | 350.029,00 |
| 24.03.2025 | 2,04 | 2,25 | 2,04 | 2,16 | 11,34% | 577.239,00 |
| 21.03.2025 | 1,86 | 2,08 | 1,71 | 1,94 | 12,79% | 591.190,00 |
| 20.03.2025 | 1,76 | 1,80 | 1,71 | 1,72 | -2,27% | 83.287,00 |
| 19.03.2025 | 1,80 | 1,85 | 1,74 | 1,76 | -2,76% | 138.605,00 |
| 18.03.2025 | 1,98 | 1,98 | 1,73 | 1,81 | -6,70% | 232.690,00 |
| 17.03.2025 | 1,88 | 2,10 | 1,88 | 1,94 | 6,59% | 242.990,00 |
| 14.03.2025 | 1,76 | 1,82 | 1,67 | 1,82 | 5,81% | 199.660,00 |
| 13.03.2025 | 1,85 | 1,93 | 1,66 | 1,72 | -5,75% | 145.928,00 |
| 12.03.2025 | 1,78 | 1,93 | 1,72 | 1,83 | 2,53% | 106.289,00 |
| 11.03.2025 | 1,90 | 1,99 | 1,59 | 1,78 | -6,56% | 371.111,00 |
| 10.03.2025 | 2,12 | 2,16 | 1,86 | 1,91 | -11,81% | 491.350,00 |
| 07.03.2025 | 2,26 | 2,29 | 2,02 | 2,16 | -3,57% | 591.556,00 |
| 06.03.2025 | 2,36 | 2,62 | 2,15 | 2,24 | -1,75% | 995.615,00 |
| 05.03.2025 | 2,15 | 2,29 | 2,00 | 2,28 | 11,22% | 592.406,00 |
| 04.03.2025 | 2,08 | 2,14 | 1,97 | 2,05 | 0,99% | 170.109,00 |
| 03.03.2025 | 2,07 | 2,19 | 1,92 | 2,03 | 4,64% | 267.671,00 |
| 28.02.2025 | 1,97 | 2,03 | 1,90 | 1,94 | -2,51% | 85.709,00 |
| 27.02.2025 | 2,10 | 2,14 | 1,89 | 1,99 | -5,24% | 160.773,00 |
| 26.02.2025 | 2,18 | 2,19 | 1,99 | 2,10 | 0,48% | 131.217,00 |
| 25.02.2025 | 2,15 | 2,22 | 2,00 | 2,09 | -1,42% | 169.268,00 |
| 24.02.2025 | 2,22 | 2,32 | 2,01 | 2,12 | -4,93% | 223.646,00 |
| 21.02.2025 | 2,23 | 2,37 | 2,07 | 2,23 | 0,00% | 263.019,00 |
| 20.02.2025 | 2,36 | 2,47 | 2,16 | 2,23 | -9,72% | 258.653,00 |
| 19.02.2025 | 2,37 | 2,55 | 2,19 | 2,47 | 3,78% | 266.342,00 |
| 18.02.2025 | 2,35 | 2,39 | 2,20 | 2,38 | 2,15% | 171.446,00 |
| 14.02.2025 | 2,48 | 2,48 | 2,24 | 2,33 | -4,90% | 335.101,00 |
| 13.02.2025 | 2,45 | 2,47 | 2,35 | 2,45 | -2,78% | 176.687,00 |
| 12.02.2025 | 2,59 | 2,59 | 2,41 | 2,52 | -3,45% | 115.890,00 |
| 11.02.2025 | 2,55 | 2,63 | 2,34 | 2,61 | -0,38% | 265.655,00 |
| 10.02.2025 | 2,60 | 2,64 | 2,39 | 2,62 | 4,38% | 392.232,00 |
| 07.02.2025 | 2,56 | 2,56 | 2,20 | 2,51 | 1,62% | 410.488,00 |
| 06.02.2025 | 2,75 | 2,79 | 2,34 | 2,47 | -5,36% | 665.871,00 |
| 05.02.2025 | 2,68 | 2,88 | 2,57 | 2,61 | 1,95% | 655.466,00 |
| 04.02.2025 | 2,43 | 2,92 | 2,38 | 2,56 | 9,40% | 1.457.586,00 |
| 03.02.2025 | 2,39 | 2,43 | 2,23 | 2,34 | -2,09% | 238.889,00 |
| 31.01.2025 | 2,30 | 2,40 | 2,15 | 2,39 | 6,22% | 374.175,00 |
| 30.01.2025 | 2,13 | 2,29 | 2,04 | 2,25 | 5,63% | 414.199,00 |
| 29.01.2025 | 2,02 | 2,20 | 1,89 | 2,13 | 8,12% | 553.545,00 |
| 28.01.2025 | 1,90 | 2,07 | 1,80 | 1,97 | 6,49% | 518.964,00 |
| 27.01.2025 | 1,64 | 1,95 | 1,64 | 1,85 | 15,63% | 519.610,00 |
| 24.01.2025 | 1,68 | 1,69 | 1,60 | 1,60 | -5,33% | 110.487,00 |
| 23.01.2025 | 1,66 | 1,70 | 1,56 | 1,69 | 3,05% | 121.417,00 |
| 22.01.2025 | 1,75 | 1,80 | 1,64 | 1,64 | -2,38% | 292.795,00 |
| 21.01.2025 | 1,66 | 1,75 | 1,58 | 1,68 | 3,70% | 427.709,00 |
| 17.01.2025 | 1,62 | 1,64 | 1,52 | 1,62 | 3,18% | 158.217,00 |
| 16.01.2025 | 1,64 | 1,64 | 1,53 | 1,57 | -3,68% | 122.799,00 |
| 15.01.2025 | 1,58 | 1,65 | 1,53 | 1,63 | 7,24% | 137.526,00 |
| 14.01.2025 | 1,60 | 1,60 | 1,49 | 1,52 | -2,56% | 144.901,00 |
| 13.01.2025 | 1,65 | 1,66 | 1,51 | 1,56 | -0,64% | 264.450,00 |
| 10.01.2025 | 1,60 | 1,61 | 1,51 | 1,57 | 1,29% | 70.204,00 |
| 08.01.2025 | 1,60 | 1,60 | 1,49 | 1,55 | -1,90% | 68.596,00 |
| 07.01.2025 | 1,62 | 1,62 | 1,47 | 1,58 | 0,00% | 137.857,00 |
| 06.01.2025 | 1,65 | 1,66 | 1,54 | 1,58 | 1,94% | 176.134,00 |
| 03.01.2025 | 1,54 | 1,58 | 1,52 | 1,55 | 1,97% | 99.719,00 |
| 02.01.2025 | 1,59 | 1,59 | 1,45 | 1,52 | -1,94% | 78.602,00 |
| 31.12.2024 | 1,52 | 1,57 | 1,44 | 1,55 | 5,08% | 146.201,00 |
| 30.12.2024 | 1,43 | 1,56 | 1,42 | 1,48 | 4,61% | 237.366,00 |
| 27.12.2024 | 1,44 | 1,52 | 1,40 | 1,41 | -4,08% | 92.136,00 |
| 26.12.2024 | 1,47 | 1,53 | 1,41 | 1,47 | 0,00% | 112.595,00 |
| 24.12.2024 | 1,40 | 1,48 | 1,40 | 1,47 | 4,26% | 80.222,00 |
| 23.12.2024 | 1,41 | 1,51 | 1,38 | 1,41 | 0,71% | 102.864,00 |
| 20.12.2024 | 1,39 | 1,42 | 1,36 | 1,40 | 2,19% | 86.994,00 |
| 19.12.2024 | 1,41 | 1,44 | 1,36 | 1,37 | -0,72% | 139.919,00 |
| 18.12.2024 | 1,45 | 1,48 | 1,38 | 1,38 | -4,17% | 132.515,00 |
| 17.12.2024 | 1,36 | 1,45 | 1,36 | 1,44 | 4,35% | 87.949,00 |
| 16.12.2024 | 1,47 | 1,47 | 1,38 | 1,38 | -5,48% | 156.613,00 |
| 13.12.2024 | 1,50 | 1,52 | 1,41 | 1,46 | -1,35% | 130.436,00 |
| 12.12.2024 | 1,51 | 1,52 | 1,43 | 1,48 | -1,33% | 153.227,00 |
| 11.12.2024 | 1,60 | 1,61 | 1,46 | 1,50 | -5,06% | 190.955,00 |
| 10.12.2024 | 1,73 | 1,74 | 1,50 | 1,58 | -8,14% | 171.171,00 |
| 09.12.2024 | 1,70 | 1,72 | 1,63 | 1,72 | 1,18% | 331.780,00 |
| 06.12.2024 | 1,47 | 1,70 | 1,47 | 1,70 | 17,24% | 415.830,00 |