2,905$
-1,53%
Echtzeit-Aktienkurs Niocorp Developments Ltd.
Bid:
Ask:
Aktienkurse zur Niocorp Developments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 2,95 | 2,95 | 2,81 | 2,91 | -1,53% | 190.635,00 |
| 23.10.2026 | 2,95 | 2,98 | 2,84 | 2,95 | -0,67% | 2.231.627,00 |
| 22.10.2026 | 3,02 | 3,08 | 2,93 | 2,97 | -5,11% | 2.945.447,00 |
| 21.10.2026 | 3,15 | 3,17 | 3,07 | 3,13 | 3,30% | 2.161.329,00 |
| 20.10.2026 | 3,01 | 3,12 | 2,95 | 3,03 | -0,66% | 2.184.173,00 |
| 19.10.2026 | 3,24 | 3,26 | 3,03 | 3,05 | -2,40% | 2.946.529,00 |
| 16.10.2026 | 3,26 | 3,40 | 3,11 | 3,13 | -4,14% | 2.971.468,00 |
| 15.10.2026 | 3,12 | 3,28 | 3,03 | 3,26 | 3,82% | 4.906.280,00 |
| 14.10.2026 | 3,27 | 3,32 | 3,08 | 3,14 | -5,99% | 4.827.022,00 |
| 13.10.2026 | 3,50 | 3,55 | 3,22 | 3,34 | 1,83% | 4.829.270,00 |
| 12.10.2026 | 3,36 | 3,46 | 3,25 | 3,28 | -2,67% | 3.410.893,00 |
| 09.10.2026 | 3,45 | 3,46 | 3,35 | 3,37 | -1,17% | 1.698.921,00 |
| 08.10.2026 | 3,41 | 3,45 | 3,33 | 3,41 | -1,16% | 2.832.213,00 |
| 07.10.2026 | 3,43 | 3,52 | 3,38 | 3,45 | -1,99% | 2.068.113,00 |
| 06.10.2026 | 3,50 | 3,55 | 3,45 | 3,52 | 1,73% | 2.081.024,00 |
| 05.10.2026 | 3,48 | 3,52 | 3,40 | 3,46 | -0,29% | 2.201.894,00 |
| 02.10.2026 | 3,53 | 3,54 | 3,43 | 3,47 | 1,17% | 2.000.571,00 |
| 01.10.2026 | 3,60 | 3,60 | 3,42 | 3,43 | -4,72% | 2.581.778,00 |
| 30.09.2026 | 3,56 | 3,69 | 3,54 | 3,60 | 3,15% | 2.747.232,00 |
| 29.09.2026 | 3,50 | 3,53 | 3,43 | 3,49 | 0,58% | 2.062.887,00 |
| 28.09.2026 | 3,53 | 3,54 | 3,41 | 3,47 | -1,98% | 2.828.734,00 |
| 25.09.2026 | 3,56 | 3,64 | 3,49 | 3,54 | 0,00% | 1.581.296,00 |
| 24.09.2026 | 3,51 | 3,58 | 3,45 | 3,54 | 0,85% | 2.129.125,00 |
| 23.09.2026 | 3,71 | 3,71 | 3,51 | 3,51 | -5,90% | 2.035.424,00 |
| 22.09.2026 | 3,76 | 3,78 | 3,65 | 3,73 | 0,27% | 1.978.108,00 |
| 21.09.2026 | 3,72 | 3,81 | 3,65 | 3,72 | 3,91% | 2.523.315,00 |
| 18.09.2026 | 3,71 | 3,73 | 3,53 | 3,58 | -1,92% | 2.749.895,00 |
| 17.09.2026 | 3,65 | 3,71 | 3,59 | 3,65 | 4,29% | 1.801.269,00 |
| 16.09.2026 | 3,60 | 3,63 | 3,41 | 3,50 | -1,69% | 2.914.703,00 |
| 15.09.2026 | 3,62 | 3,67 | 3,51 | 3,56 | -1,93% | 2.503.732,00 |
| 14.09.2026 | 3,75 | 3,75 | 3,63 | 3,63 | -4,60% | 2.329.316,00 |
| 11.09.2026 | 3,88 | 3,91 | 3,80 | 3,81 | -0,13% | 2.397.565,00 |
| 10.09.2026 | 4,00 | 4,03 | 3,80 | 3,81 | -5,69% | 3.467.196,00 |
| 09.09.2026 | 4,11 | 4,21 | 4,01 | 4,04 | -1,94% | 2.498.595,00 |
| 08.09.2026 | 4,13 | 4,33 | 4,10 | 4,12 | -0,24% | 2.859.899,00 |
| 04.09.2026 | 4,17 | 4,29 | 4,09 | 4,13 | 0,73% | 1.708.691,00 |
| 03.09.2026 | 4,19 | 4,22 | 4,06 | 4,10 | -1,20% | 2.136.439,00 |
| 02.09.2026 | 4,04 | 4,18 | 3,99 | 4,15 | 3,75% | 2.085.555,00 |
| 01.09.2026 | 4,04 | 4,13 | 3,97 | 4,00 | -4,53% | 2.523.096,00 |
| 31.08.2026 | 4,13 | 4,21 | 4,13 | 4,19 | 1,45% | 2.391.353,00 |
| 28.08.2026 | 4,37 | 4,44 | 4,12 | 4,13 | -5,49% | 2.913.255,00 |
| 27.08.2026 | 4,36 | 4,46 | 4,32 | 4,37 | 0,92% | 1.975.965,00 |
| 26.08.2026 | 4,45 | 4,63 | 4,29 | 4,33 | -3,13% | 2.838.198,00 |
| 25.08.2026 | 4,29 | 4,56 | 4,23 | 4,47 | 5,18% | 3.715.824,00 |
| 24.08.2026 | 4,54 | 4,59 | 4,24 | 4,25 | -8,41% | 3.382.295,00 |
| 21.08.2026 | 4,43 | 4,66 | 4,39 | 4,64 | 8,16% | 3.847.206,00 |
| 20.08.2026 | 4,45 | 4,47 | 4,18 | 4,29 | -3,81% | 3.426.841,00 |
| 19.08.2026 | 4,60 | 4,64 | 4,41 | 4,46 | -1,55% | 2.631.532,00 |
| 18.08.2026 | 4,66 | 4,78 | 4,48 | 4,53 | -5,82% | 4.254.858,00 |
| 17.08.2026 | 5,09 | 5,09 | 4,77 | 4,81 | -5,87% | 2.689.093,00 |
| 14.08.2026 | 5,06 | 5,31 | 5,05 | 5,11 | -0,20% | 2.486.275,00 |
| 13.08.2026 | 5,20 | 5,39 | 5,10 | 5,12 | -1,92% | 2.677.448,00 |
| 12.08.2026 | 5,42 | 5,46 | 5,21 | 5,22 | -2,61% | 3.856.351,00 |
| 11.08.2026 | 5,47 | 5,57 | 5,26 | 5,36 | -1,65% | 5.137.649,00 |
| 10.08.2026 | 5,47 | 5,64 | 5,36 | 5,45 | 1,68% | 5.350.842,00 |
| 07.08.2026 | 5,33 | 5,48 | 5,25 | 5,36 | 5,93% | 4.636.677,00 |
| 06.08.2026 | 4,94 | 5,27 | 4,88 | 5,06 | 0,80% | 3.427.903,00 |
| 05.08.2026 | 5,19 | 5,32 | 5,00 | 5,02 | -3,28% | 3.949.265,00 |
| 04.08.2026 | 4,66 | 5,39 | 4,58 | 5,19 | 16,37% | 12.842.614,00 |
| 03.08.2026 | 4,25 | 4,49 | 4,17 | 4,46 | 4,82% | 2.244.758,00 |
| 31.07.2026 | 4,30 | 4,43 | 4,16 | 4,26 | -1,05% | 3.380.240,00 |
| 30.07.2026 | 3,94 | 4,34 | 3,93 | 4,30 | 11,40% | 3.451.155,00 |
| 29.07.2026 | 4,00 | 4,09 | 3,82 | 3,86 | -4,22% | 2.941.232,00 |
| 28.07.2026 | 4,14 | 4,15 | 3,88 | 4,03 | -3,82% | 3.078.165,00 |
| 27.07.2026 | 4,17 | 4,31 | 4,03 | 4,19 | 1,21% | 2.285.284,00 |
| 24.07.2026 | 4,30 | 4,32 | 4,12 | 4,14 | -5,05% | 1.852.582,00 |
| 23.07.2026 | 4,38 | 4,50 | 4,34 | 4,36 | -2,68% | 1.880.394,00 |
| 22.07.2026 | 4,45 | 4,57 | 4,41 | 4,48 | 0,56% | 1.473.423,00 |
| 21.07.2026 | 4,37 | 4,48 | 4,30 | 4,46 | 4,58% | 1.662.628,00 |
| 20.07.2026 | 4,26 | 4,37 | 4,09 | 4,26 | 0,00% | 3.460.500,00 |
| 17.07.2026 | 4,31 | 4,38 | 4,16 | 4,26 | -2,52% | 3.226.165,00 |
| 16.07.2026 | 4,65 | 4,65 | 4,35 | 4,37 | -8,00% | 2.322.943,00 |
| 15.07.2026 | 4,85 | 4,97 | 4,63 | 4,75 | -2,06% | 2.042.311,00 |
| 14.07.2026 | 4,45 | 4,92 | 4,42 | 4,85 | 12,79% | 4.214.687,00 |
| 13.07.2026 | 4,50 | 4,54 | 4,26 | 4,30 | -6,93% | 3.251.850,00 |
| 10.07.2026 | 4,57 | 4,70 | 4,52 | 4,62 | 1,09% | 2.216.431,00 |
| 09.07.2026 | 4,69 | 4,72 | 4,50 | 4,57 | -2,14% | 2.492.547,00 |
| 08.07.2026 | 4,34 | 4,74 | 4,28 | 4,67 | 5,18% | 8.800.775,00 |
| 07.07.2026 | 4,63 | 4,69 | 4,37 | 4,44 | -5,93% | 2.663.764,00 |
| 06.07.2026 | 4,74 | 4,85 | 4,70 | 4,72 | -0,42% | 1.672.832,00 |
| 02.07.2026 | 4,92 | 5,00 | 4,63 | 4,74 | -1,66% | 2.207.935,00 |
| 01.07.2026 | 4,80 | 5,01 | 4,77 | 4,82 | 0,00% | 2.369.582,00 |
| 30.06.2026 | 4,62 | 4,99 | 4,59 | 4,82 | 5,47% | 4.106.601,00 |
| 29.06.2026 | 4,48 | 4,59 | 4,28 | 4,57 | 0,44% | 3.423.411,00 |
| 26.06.2026 | 4,50 | 4,65 | 4,47 | 4,55 | -1,09% | 7.250.036,00 |
| 25.06.2026 | 4,70 | 4,74 | 4,45 | 4,60 | -0,43% | 2.897.638,00 |
| 24.06.2026 | 4,83 | 4,89 | 4,53 | 4,62 | -5,91% | 3.660.234,00 |
| 23.06.2026 | 4,93 | 5,13 | 4,88 | 4,91 | -5,58% | 3.119.110,00 |
| 22.06.2026 | 5,26 | 5,35 | 5,16 | 5,20 | -2,07% | 2.053.023,00 |
| 18.06.2026 | 5,35 | 5,40 | 5,17 | 5,31 | 2,31% | 2.609.551,00 |
| 17.06.2026 | 5,19 | 5,40 | 5,17 | 5,19 | 0,00% | 2.668.571,00 |
| 16.06.2026 | 5,38 | 5,47 | 5,17 | 5,19 | -3,89% | 2.176.228,00 |
| 15.06.2026 | 5,65 | 5,77 | 5,39 | 5,40 | 0,00% | 3.121.865,00 |
| 12.06.2026 | 5,46 | 5,61 | 5,30 | 5,40 | -0,37% | 3.418.334,00 |
| 11.06.2026 | 4,89 | 5,43 | 4,88 | 5,42 | 11,98% | 3.590.275,00 |
| 10.06.2026 | 4,92 | 5,07 | 4,77 | 4,84 | -3,01% | 4.039.670,00 |
| 09.06.2026 | 5,21 | 5,32 | 4,77 | 4,99 | 0,00% | 4.637.471,00 |
| 08.06.2026 | 5,31 | 5,32 | 4,93 | 4,99 | -2,73% | 3.364.899,00 |
| 05.06.2026 | 5,74 | 5,74 | 5,12 | 5,13 | -12,90% | 4.382.585,00 |
| 04.06.2026 | 5,72 | 5,96 | 5,61 | 5,89 | 1,55% | 2.787.304,00 |