7,130$
-3,65%
Echtzeit-Aktienkurs Fortuna Mining Corp
Bid:
Ask:
Aktienkurse zur Fortuna Mining Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 6,11 | 6,11 | 5,35 | 5,36 | -12,99% | 19.885.415,00 |
| 07.05.2025 | 6,09 | 6,24 | 6,01 | 6,16 | -1,60% | 16.385.779,00 |
| 06.05.2025 | 6,16 | 6,26 | 6,00 | 6,26 | 3,64% | 14.355.183,00 |
| 05.05.2025 | 6,09 | 6,12 | 5,91 | 6,04 | 1,85% | 9.843.108,00 |
| 02.05.2025 | 6,02 | 6,06 | 5,82 | 5,93 | -0,34% | 12.568.689,00 |
| 01.05.2025 | 6,06 | 6,12 | 5,89 | 5,95 | -4,80% | 14.766.920,00 |
| 30.04.2025 | 6,02 | 6,25 | 6,00 | 6,25 | 2,97% | 17.839.086,00 |
| 29.04.2025 | 6,12 | 6,18 | 6,04 | 6,07 | -1,62% | 9.430.208,00 |
| 28.04.2025 | 6,06 | 6,18 | 5,97 | 6,17 | 1,82% | 11.326.990,00 |
| 25.04.2025 | 5,95 | 6,10 | 5,89 | 6,06 | -1,14% | 8.543.079,00 |
| 24.04.2025 | 6,19 | 6,23 | 6,04 | 6,13 | 0,66% | 10.974.561,00 |
| 23.04.2025 | 5,91 | 6,25 | 5,81 | 6,09 | -1,14% | 14.817.752,00 |
| 22.04.2025 | 6,34 | 6,42 | 6,00 | 6,16 | -2,38% | 16.663.264,00 |
| 21.04.2025 | 6,78 | 6,78 | 6,17 | 6,31 | -0,94% | 18.296.040,00 |
| 17.04.2025 | 6,37 | 6,53 | 6,11 | 6,37 | -2,00% | 11.380.916,00 |
| 16.04.2025 | 6,67 | 6,76 | 6,25 | 6,50 | 0,62% | 17.612.145,00 |
| 15.04.2025 | 6,56 | 6,76 | 6,34 | 6,46 | -1,22% | 13.947.758,00 |
| 14.04.2025 | 6,36 | 6,58 | 6,28 | 6,54 | 0,93% | 14.007.201,00 |
| 11.04.2025 | 6,50 | 6,61 | 6,36 | 6,48 | 4,01% | 16.345.367,00 |
| 10.04.2025 | 5,76 | 6,34 | 5,75 | 6,23 | 8,35% | 19.017.922,00 |
| 09.04.2025 | 5,46 | 5,86 | 5,32 | 5,75 | 10,79% | 16.686.998,00 |
| 08.04.2025 | 5,62 | 5,69 | 5,13 | 5,19 | -3,53% | 11.495.793,00 |
| 07.04.2025 | 5,18 | 5,79 | 5,13 | 5,38 | 0,19% | 10.910.998,00 |
| 04.04.2025 | 5,63 | 5,75 | 5,22 | 5,37 | -11,82% | 12.679.017,00 |
| 03.04.2025 | 5,83 | 6,23 | 5,77 | 6,09 | -2,40% | 25.264.804,00 |
| 02.04.2025 | 6,09 | 6,27 | 6,01 | 6,24 | 1,79% | 15.617.115,00 |
| 01.04.2025 | 6,08 | 6,15 | 5,92 | 6,13 | 0,49% | 19.450.924,00 |
| 31.03.2025 | 6,14 | 6,14 | 5,81 | 6,10 | -0,33% | 17.016.061,00 |
| 28.03.2025 | 6,35 | 6,42 | 6,08 | 6,12 | -1,92% | 14.725.398,00 |
| 27.03.2025 | 6,16 | 6,50 | 6,07 | 6,24 | 2,30% | 15.704.570,00 |
| 26.03.2025 | 6,10 | 6,25 | 5,80 | 6,10 | -0,16% | 14.655.284,00 |
| 25.03.2025 | 6,06 | 6,28 | 6,06 | 6,11 | 2,86% | 12.083.309,00 |
| 24.03.2025 | 5,90 | 6,00 | 5,67 | 5,94 | 1,37% | 11.662.376,00 |
| 21.03.2025 | 5,99 | 5,99 | 5,83 | 5,86 | -3,62% | 11.422.484,00 |
| 20.03.2025 | 5,83 | 6,13 | 5,81 | 6,08 | 1,33% | 16.195.692,00 |
| 19.03.2025 | 5,95 | 6,03 | 5,83 | 6,00 | 0,84% | 15.008.831,00 |
| 18.03.2025 | 5,88 | 6,06 | 5,78 | 5,95 | 3,48% | 19.239.484,00 |
| 17.03.2025 | 5,66 | 5,75 | 5,63 | 5,75 | 1,59% | 13.863.729,00 |
| 14.03.2025 | 5,50 | 5,67 | 5,39 | 5,66 | 4,43% | 16.018.500,00 |
| 13.03.2025 | 5,29 | 5,48 | 5,23 | 5,42 | 1,50% | 21.127.137,00 |
| 12.03.2025 | 5,04 | 5,39 | 5,02 | 5,34 | 5,12% | 16.263.904,00 |
| 11.03.2025 | 4,82 | 5,13 | 4,81 | 5,08 | 7,17% | 17.392.784,00 |
| 10.03.2025 | 4,85 | 4,87 | 4,65 | 4,74 | -3,46% | 15.381.037,00 |
| 07.03.2025 | 4,58 | 5,04 | 4,58 | 4,91 | 6,05% | 23.359.478,00 |
| 06.03.2025 | 4,36 | 4,74 | 4,29 | 4,63 | 4,04% | 20.989.369,00 |
| 05.03.2025 | 4,30 | 4,49 | 4,29 | 4,45 | 3,97% | 19.367.842,00 |
| 04.03.2025 | 4,34 | 4,40 | 4,13 | 4,28 | -0,23% | 15.496.563,00 |
| 03.03.2025 | 4,47 | 4,52 | 4,26 | 4,29 | -0,69% | 13.984.904,00 |
| 28.02.2025 | 4,24 | 4,35 | 4,20 | 4,32 | -0,23% | 15.012.271,00 |
| 27.02.2025 | 4,55 | 4,61 | 4,29 | 4,33 | -6,28% | 13.226.883,00 |
| 26.02.2025 | 4,34 | 4,66 | 4,34 | 4,62 | 5,72% | 23.179.921,00 |
| 25.02.2025 | 4,41 | 4,44 | 4,27 | 4,37 | -2,02% | 22.089.953,00 |
| 24.02.2025 | 4,45 | 4,49 | 4,30 | 4,46 | 0,90% | 20.297.279,00 |
| 21.02.2025 | 4,77 | 4,78 | 4,41 | 4,42 | -8,49% | 13.374.070,00 |
| 20.02.2025 | 4,58 | 4,87 | 4,58 | 4,83 | 4,77% | 14.951.871,00 |
| 19.02.2025 | 4,73 | 4,75 | 4,55 | 4,61 | -2,54% | 18.620.724,00 |
| 18.02.2025 | 5,18 | 5,25 | 4,66 | 4,73 | -8,16% | 17.849.503,00 |
| 14.02.2025 | 5,41 | 5,50 | 5,11 | 5,15 | -4,28% | 15.472.993,00 |
| 13.02.2025 | 5,40 | 5,40 | 5,25 | 5,38 | 0,37% | 12.150.993,00 |
| 12.02.2025 | 5,25 | 5,45 | 5,22 | 5,36 | 2,10% | 13.337.460,00 |
| 11.02.2025 | 5,30 | 5,38 | 5,25 | 5,25 | -2,60% | 9.852.824,00 |
| 10.02.2025 | 5,32 | 5,40 | 5,27 | 5,39 | 4,46% | 13.722.165,00 |
| 07.02.2025 | 5,38 | 5,43 | 5,16 | 5,16 | -3,01% | 14.619.660,00 |
| 06.02.2025 | 5,30 | 5,32 | 5,18 | 5,32 | 0,57% | 10.981.900,00 |
| 05.02.2025 | 5,26 | 5,43 | 5,21 | 5,29 | 1,54% | 15.698.915,00 |
| 04.02.2025 | 5,25 | 5,28 | 5,14 | 5,21 | 1,17% | 17.395.314,00 |
| 03.02.2025 | 5,06 | 5,30 | 5,05 | 5,15 | 1,58% | 16.133.977,00 |
| 31.01.2025 | 5,05 | 5,11 | 4,93 | 5,07 | 0,40% | 20.241.022,00 |
| 30.01.2025 | 4,80 | 5,12 | 4,80 | 5,05 | 8,14% | 17.441.060,00 |
| 29.01.2025 | 4,54 | 4,68 | 4,51 | 4,67 | 3,55% | 16.346.449,00 |
| 28.01.2025 | 4,36 | 4,56 | 4,30 | 4,51 | 4,40% | 15.070.539,00 |
| 27.01.2025 | 4,33 | 4,44 | 4,26 | 4,32 | -3,36% | 11.670.670,00 |
| 24.01.2025 | 4,52 | 4,61 | 4,42 | 4,47 | 0,68% | 10.889.967,00 |
| 23.01.2025 | 4,25 | 4,45 | 4,25 | 4,44 | 2,54% | 10.091.396,00 |
| 22.01.2025 | 4,35 | 4,45 | 4,24 | 4,33 | 0,70% | 12.984.587,00 |
| 21.01.2025 | 4,32 | 4,43 | 4,29 | 4,30 | 1,18% | 11.402.847,00 |
| 17.01.2025 | 4,28 | 4,33 | 4,20 | 4,25 | -1,16% | 7.883.173,00 |
| 16.01.2025 | 4,53 | 4,55 | 4,29 | 4,30 | -3,80% | 9.842.602,00 |
| 15.01.2025 | 4,66 | 4,70 | 4,37 | 4,47 | -1,97% | 13.825.412,00 |
| 14.01.2025 | 4,27 | 4,61 | 4,27 | 4,56 | 7,55% | 9.565.003,00 |