6,090$
-2,40%
Echtzeit-Aktienkurs Fortuna Mining Corp
Bid:
Ask:
Aktienkurse zur Fortuna Mining Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 4,30 | 4,30 | 4,19 | 4,24 | -3,42% | 8.401.175,00 |
| 10.01.2025 | 4,62 | 4,64 | 4,37 | 4,39 | -2,66% | 11.010.878,00 |
| 08.01.2025 | 4,51 | 4,53 | 4,41 | 4,51 | 0,67% | 9.017.659,00 |
| 07.01.2025 | 4,49 | 4,62 | 4,44 | 4,48 | 1,59% | 8.189.293,00 |
| 06.01.2025 | 4,54 | 4,59 | 4,38 | 4,41 | -1,78% | 12.319.413,00 |
| 03.01.2025 | 4,58 | 4,62 | 4,48 | 4,49 | -1,97% | 9.162.349,00 |
| 02.01.2025 | 4,38 | 4,61 | 4,36 | 4,58 | 6,76% | 10.301.274,00 |
| 31.12.2024 | 4,20 | 4,32 | 4,19 | 4,29 | 1,90% | 9.634.110,00 |
| 30.12.2024 | 4,25 | 4,33 | 4,15 | 4,21 | -2,55% | 11.132.161,00 |
| 27.12.2024 | 4,35 | 4,36 | 4,26 | 4,32 | -2,04% | 8.057.445,00 |
| 26.12.2024 | 4,36 | 4,50 | 4,36 | 4,41 | 1,15% | 5.569.326,00 |
| 24.12.2024 | 4,35 | 4,38 | 4,31 | 4,36 | 0,23% | 4.333.934,00 |
| 23.12.2024 | 4,29 | 4,40 | 4,27 | 4,35 | 0,69% | 8.082.969,00 |
| 20.12.2024 | 4,34 | 4,45 | 4,31 | 4,32 | 0,00% | 12.915.329,00 |
| 19.12.2024 | 4,37 | 4,45 | 4,30 | 4,32 | -0,23% | 8.999.267,00 |
| 18.12.2024 | 4,58 | 4,61 | 4,32 | 4,33 | -5,87% | 12.857.700,00 |
| 17.12.2024 | 4,58 | 4,62 | 4,52 | 4,60 | -0,86% | 5.797.859,00 |
| 16.12.2024 | 4,75 | 4,75 | 4,60 | 4,64 | -1,49% | 7.159.758,00 |
| 13.12.2024 | 4,86 | 4,90 | 4,68 | 4,71 | -3,88% | 7.549.624,00 |
| 12.12.2024 | 5,00 | 5,00 | 4,88 | 4,90 | -4,11% | 10.206.998,00 |
| 11.12.2024 | 5,01 | 5,17 | 4,96 | 5,11 | 2,82% | 9.117.487,00 |
| 10.12.2024 | 5,11 | 5,17 | 4,96 | 4,97 | -1,78% | 12.431.091,00 |
| 09.12.2024 | 4,96 | 5,34 | 4,95 | 5,06 | 7,20% | 15.234.127,00 |
| 06.12.2024 | 4,85 | 4,88 | 4,66 | 4,72 | -3,67% | 9.635.110,00 |
| 05.12.2024 | 4,94 | 4,97 | 4,80 | 4,90 | -0,81% | 10.356.332,00 |
| 04.12.2024 | 4,93 | 5,05 | 4,91 | 4,94 | -0,60% | 8.468.078,00 |
| 03.12.2024 | 4,62 | 5,03 | 4,62 | 4,97 | 9,47% | 10.423.244,00 |
| 02.12.2024 | 4,78 | 4,78 | 4,54 | 4,54 | -5,02% | 8.081.611,00 |
| 29.11.2024 | 4,85 | 4,92 | 4,77 | 4,78 | -0,62% | 3.515.751,00 |
| 27.11.2024 | 4,90 | 4,92 | 4,77 | 4,81 | -0,62% | 6.030.376,00 |
| 26.11.2024 | 4,83 | 4,90 | 4,76 | 4,84 | 0,41% | 6.663.313,00 |
| 25.11.2024 | 4,72 | 4,89 | 4,70 | 4,82 | -3,02% | 7.737.920,00 |
| 22.11.2024 | 5,04 | 5,04 | 4,90 | 4,97 | 2,47% | 8.396.887,00 |
| 20.11.2024 | 4,77 | 4,90 | 4,72 | 4,85 | 0,41% | 6.786.522,00 |
| 19.11.2024 | 4,88 | 4,91 | 4,73 | 4,83 | -0,62% | 6.601.667,00 |
| 18.11.2024 | 4,87 | 4,97 | 4,82 | 4,86 | 3,85% | 9.485.232,00 |
| 15.11.2024 | 4,74 | 4,81 | 4,65 | 4,68 | -0,43% | 11.291.621,00 |
| 14.11.2024 | 4,49 | 4,78 | 4,47 | 4,70 | 3,52% | 9.603.528,00 |
| 13.11.2024 | 4,67 | 4,71 | 4,52 | 4,54 | -1,09% | 6.374.663,00 |
| 12.11.2024 | 4,43 | 4,62 | 4,43 | 4,59 | 2,00% | 6.455.459,00 |
| 11.11.2024 | 4,57 | 4,68 | 4,38 | 4,50 | -5,86% | 8.687.808,00 |
| 08.11.2024 | 4,75 | 4,84 | 4,68 | 4,78 | -0,21% | 7.242.089,00 |
| 07.11.2024 | 4,93 | 4,93 | 4,69 | 4,79 | 2,35% | 7.426.096,00 |
| 06.11.2024 | 4,50 | 4,74 | 4,45 | 4,68 | -1,68% | 7.201.185,00 |