8,890$
-0,78%
Echtzeit-Aktienkurs Fortuna Mining Corp
Bid:
Ask:
Aktienkurse zur Fortuna Mining Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 9,04 | 9,26 | 8,78 | 8,89 | -0,78% | 29.046.907,00 |
| 30.09.2025 | 8,45 | 9,13 | 8,36 | 8,96 | 3,23% | 35.351.383,00 |
| 29.09.2025 | 8,89 | 8,92 | 8,63 | 8,68 | 0,12% | 32.047.593,00 |
| 26.09.2025 | 8,60 | 8,77 | 8,52 | 8,67 | 1,29% | 22.246.018,00 |
| 25.09.2025 | 8,43 | 8,57 | 8,36 | 8,56 | 1,66% | 25.923.922,00 |
| 24.09.2025 | 8,51 | 8,74 | 8,37 | 8,42 | -1,29% | 25.954.658,00 |
| 23.09.2025 | 8,58 | 8,83 | 8,47 | 8,53 | 0,24% | 25.737.583,00 |
| 22.09.2025 | 8,43 | 8,57 | 8,25 | 8,51 | 4,29% | 23.848.543,00 |
| 19.09.2025 | 7,97 | 8,24 | 7,94 | 8,16 | 2,77% | 31.249.457,00 |
| 18.09.2025 | 7,88 | 8,04 | 7,83 | 7,94 | 0,51% | 18.757.190,00 |
| 17.09.2025 | 7,83 | 8,15 | 7,77 | 7,90 | -0,38% | 21.877.693,00 |
| 16.09.2025 | 8,20 | 8,20 | 7,92 | 7,93 | -3,41% | 15.073.478,00 |
| 15.09.2025 | 8,37 | 8,54 | 8,20 | 8,21 | -1,68% | 17.486.903,00 |
| 12.09.2025 | 8,58 | 8,64 | 8,27 | 8,35 | -0,95% | 21.428.405,00 |
| 11.09.2025 | 7,83 | 8,43 | 7,80 | 8,43 | 6,98% | 21.906.017,00 |
| 10.09.2025 | 7,80 | 8,02 | 7,70 | 7,88 | 1,81% | 22.951.730,00 |
| 09.09.2025 | 7,80 | 7,88 | 7,63 | 7,74 | -1,28% | 20.040.886,00 |
| 08.09.2025 | 7,85 | 7,97 | 7,60 | 7,84 | 2,22% | 19.188.671,00 |
| 05.09.2025 | 7,80 | 7,81 | 7,59 | 7,67 | 0,66% | 16.445.242,00 |
| 04.09.2025 | 7,63 | 7,79 | 7,55 | 7,62 | -2,06% | 13.290.157,00 |
| 03.09.2025 | 7,91 | 8,07 | 7,65 | 7,78 | 0,00% | 16.276.888,00 |
| 02.09.2025 | 8,00 | 8,04 | 7,57 | 7,78 | 1,04% | 22.959.991,00 |
| 29.08.2025 | 7,46 | 7,75 | 7,46 | 7,70 | 3,36% | 20.032.213,00 |
| 28.08.2025 | 7,59 | 7,64 | 7,39 | 7,45 | -1,72% | 14.096.040,00 |
| 27.08.2025 | 7,45 | 7,59 | 7,32 | 7,58 | 0,53% | 10.771.220,00 |
| 26.08.2025 | 7,49 | 7,66 | 7,48 | 7,54 | 0,67% | 13.818.865,00 |
| 25.08.2025 | 7,55 | 7,59 | 7,44 | 7,49 | -0,79% | 11.627.843,00 |
| 22.08.2025 | 7,29 | 7,67 | 7,25 | 7,55 | 2,72% | 12.996.233,00 |
| 21.08.2025 | 7,06 | 7,43 | 7,06 | 7,35 | 3,67% | 9.482.590,00 |
| 20.08.2025 | 6,99 | 7,09 | 6,93 | 7,09 | 2,31% | 11.903.213,00 |
| 19.08.2025 | 7,11 | 7,23 | 6,89 | 6,93 | -3,75% | 11.034.111,00 |
| 18.08.2025 | 7,33 | 7,37 | 7,04 | 7,20 | -1,37% | 10.800.766,00 |
| 15.08.2025 | 7,27 | 7,48 | 7,18 | 7,30 | 0,55% | 14.288.635,00 |
| 14.08.2025 | 7,13 | 7,41 | 7,12 | 7,26 | 0,69% | 14.311.954,00 |
| 13.08.2025 | 7,08 | 7,35 | 7,06 | 7,21 | 2,71% | 17.303.368,00 |
| 12.08.2025 | 6,79 | 7,05 | 6,72 | 7,02 | 4,15% | 10.993.870,00 |
| 11.08.2025 | 6,35 | 6,77 | 6,35 | 6,74 | 2,28% | 12.009.858,00 |
| 08.08.2025 | 6,34 | 6,69 | 6,33 | 6,59 | 5,95% | 11.455.487,00 |
| 07.08.2025 | 6,82 | 6,83 | 6,17 | 6,22 | -12,02% | 19.195.709,00 |
| 06.08.2025 | 6,94 | 7,10 | 6,90 | 7,07 | 1,87% | 11.604.860,00 |
| 05.08.2025 | 6,66 | 6,96 | 6,64 | 6,94 | 3,43% | 8.796.337,00 |
| 04.08.2025 | 6,51 | 6,71 | 6,48 | 6,71 | 5,01% | 8.371.594,00 |
| 01.08.2025 | 6,65 | 6,65 | 6,32 | 6,39 | -0,93% | 10.707.382,00 |
| 31.07.2025 | 6,53 | 6,56 | 6,42 | 6,45 | -1,07% | 7.877.165,00 |
| 30.07.2025 | 6,64 | 6,72 | 6,48 | 6,52 | -3,69% | 12.182.877,00 |
| 29.07.2025 | 6,73 | 6,80 | 6,60 | 6,77 | 1,35% | 10.168.455,00 |
| 28.07.2025 | 6,77 | 6,77 | 6,50 | 6,68 | -2,05% | 10.540.095,00 |
| 25.07.2025 | 6,82 | 6,92 | 6,66 | 6,82 | -1,02% | 9.976.728,00 |
| 24.07.2025 | 6,90 | 7,06 | 6,76 | 6,89 | -1,15% | 11.123.481,00 |
| 23.07.2025 | 6,94 | 7,00 | 6,84 | 6,97 | -0,14% | 10.450.067,00 |
| 22.07.2025 | 6,78 | 7,04 | 6,70 | 6,98 | 4,02% | 14.311.904,00 |
| 21.07.2025 | 6,42 | 6,77 | 6,40 | 6,71 | 6,68% | 14.356.844,00 |
| 18.07.2025 | 6,52 | 6,52 | 6,26 | 6,29 | -2,02% | 10.314.267,00 |
| 17.07.2025 | 6,38 | 6,44 | 6,29 | 6,42 | -0,93% | 8.096.834,00 |
| 16.07.2025 | 6,64 | 6,64 | 6,36 | 6,48 | -1,97% | 9.192.887,00 |
| 15.07.2025 | 6,63 | 6,66 | 6,46 | 6,61 | 0,46% | 11.581.982,00 |
| 14.07.2025 | 6,88 | 6,97 | 6,55 | 6,58 | -4,78% | 14.013.305,00 |
| 11.07.2025 | 6,75 | 6,95 | 6,72 | 6,91 | 3,75% | 15.795.251,00 |
| 10.07.2025 | 6,59 | 6,70 | 6,49 | 6,66 | 1,68% | 13.490.494,00 |
| 09.07.2025 | 6,25 | 6,62 | 6,23 | 6,55 | 4,63% | 16.574.860,00 |
| 08.07.2025 | 6,76 | 6,80 | 6,24 | 6,26 | -7,67% | 14.884.050,00 |
| 07.07.2025 | 6,55 | 6,80 | 6,42 | 6,78 | 2,57% | 14.393.637,00 |
| 03.07.2025 | 6,55 | 6,67 | 6,51 | 6,61 | -0,30% | 8.507.245,00 |
| 02.07.2025 | 6,70 | 6,73 | 6,45 | 6,63 | -0,60% | 11.092.170,00 |
| 01.07.2025 | 6,71 | 6,83 | 6,61 | 6,67 | 1,99% | 8.653.769,00 |
| 30.06.2025 | 6,43 | 6,57 | 6,36 | 6,54 | 2,83% | 10.998.921,00 |
| 27.06.2025 | 6,43 | 6,49 | 6,31 | 6,36 | -4,07% | 15.662.401,00 |
| 26.06.2025 | 6,50 | 6,65 | 6,40 | 6,63 | 2,31% | 13.968.993,00 |
| 25.06.2025 | 6,48 | 6,57 | 6,44 | 6,48 | 0,15% | 12.385.136,00 |
| 24.06.2025 | 6,49 | 6,59 | 6,33 | 6,47 | -2,12% | 13.793.182,00 |
| 23.06.2025 | 6,66 | 6,81 | 6,60 | 6,61 | -0,60% | 11.797.101,00 |
| 20.06.2025 | 6,72 | 6,87 | 6,59 | 6,65 | -1,48% | 15.349.717,00 |
| 18.06.2025 | 6,86 | 6,94 | 6,74 | 6,75 | -2,17% | 13.856.274,00 |
| 17.06.2025 | 6,93 | 7,00 | 6,79 | 6,90 | 0,88% | 14.477.478,00 |
| 16.06.2025 | 6,87 | 6,98 | 6,77 | 6,84 | -0,58% | 13.751.483,00 |
| 13.06.2025 | 6,96 | 6,98 | 6,81 | 6,88 | 0,00% | 14.172.181,00 |
| 12.06.2025 | 6,95 | 7,08 | 6,85 | 6,88 | 0,00% | 18.346.681,00 |
| 11.06.2025 | 6,89 | 7,03 | 6,77 | 6,88 | 0,15% | 15.476.476,00 |
| 10.06.2025 | 7,00 | 7,03 | 6,84 | 6,87 | -1,43% | 19.606.453,00 |
| 09.06.2025 | 7,13 | 7,22 | 6,93 | 6,97 | -2,24% | 19.801.408,00 |
| 06.06.2025 | 7,35 | 7,40 | 7,05 | 7,13 | -3,65% | 25.559.894,00 |
| 05.06.2025 | 7,02 | 7,55 | 6,96 | 7,40 | 9,79% | 34.170.401,00 |
| 04.06.2025 | 6,80 | 6,87 | 6,65 | 6,74 | 0,90% | 26.631.787,00 |
| 03.06.2025 | 6,49 | 6,69 | 6,40 | 6,68 | 1,83% | 24.994.623,00 |
| 02.06.2025 | 6,03 | 6,67 | 6,00 | 6,56 | 12,14% | 29.148.019,00 |
| 30.05.2025 | 5,75 | 5,85 | 5,67 | 5,85 | 0,86% | 21.539.174,00 |
| 29.05.2025 | 6,02 | 6,06 | 5,79 | 5,80 | -2,85% | 12.868.482,00 |
| 28.05.2025 | 5,84 | 6,00 | 5,81 | 5,97 | 2,23% | 15.585.867,00 |
| 27.05.2025 | 5,75 | 5,97 | 5,69 | 5,84 | 0,00% | 16.845.911,00 |
| 23.05.2025 | 5,90 | 5,93 | 5,75 | 5,84 | 0,69% | 15.927.731,00 |
| 22.05.2025 | 5,78 | 5,84 | 5,65 | 5,80 | -1,02% | 13.669.947,00 |
| 21.05.2025 | 5,75 | 5,91 | 5,74 | 5,86 | 3,35% | 17.978.311,00 |
| 20.05.2025 | 5,48 | 5,69 | 5,47 | 5,67 | 2,35% | 10.302.670,00 |
| 19.05.2025 | 5,49 | 5,55 | 5,36 | 5,54 | 2,78% | 9.070.151,00 |
| 16.05.2025 | 5,30 | 5,42 | 5,23 | 5,39 | -0,92% | 22.538.380,00 |
| 15.05.2025 | 5,49 | 5,49 | 5,28 | 5,44 | 0,74% | 18.760.222,00 |
| 14.05.2025 | 5,42 | 5,46 | 5,29 | 5,40 | -2,53% | 16.404.169,00 |
| 13.05.2025 | 5,63 | 5,67 | 5,35 | 5,54 | -0,18% | 19.065.788,00 |
| 12.05.2025 | 5,49 | 5,62 | 5,36 | 5,55 | -2,46% | 14.227.510,00 |
| 09.05.2025 | 5,47 | 5,72 | 5,33 | 5,69 | 6,16% | 20.025.463,00 |