5,930$
2,77%
Echtzeit-Aktienkurs NIOCORP DEVELOPMENTS
Bid:
Ask:
Aktienkurse zur NIOCORP DEVELOPMENTS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 5,83 | 6,10 | 5,79 | 5,93 | 2,77% | 2.698.231,00 |
| 25.11.2025 | 5,53 | 5,80 | 5,35 | 5,77 | 2,12% | 3.190.800,00 |
| 24.11.2025 | 5,26 | 5,69 | 5,26 | 5,65 | 8,34% | 6.095.829,00 |
| 20.11.2025 | 6,20 | 6,43 | 5,21 | 5,22 | -14,37% | 6.185.725,00 |
| 19.11.2025 | 6,04 | 6,49 | 5,92 | 6,09 | 4,46% | 5.124.896,00 |
| 18.11.2025 | 5,51 | 5,95 | 5,50 | 5,83 | 4,67% | 4.070.996,00 |
| 17.11.2025 | 5,80 | 5,86 | 5,40 | 5,57 | 2,67% | 4.923.431,00 |
| 13.11.2025 | 6,04 | 6,18 | 5,33 | 5,43 | -11,64% | 7.635.499,00 |
| 12.11.2025 | 6,08 | 6,47 | 6,03 | 6,14 | 2,68% | 6.184.287,00 |
| 11.11.2025 | 6,26 | 6,26 | 5,87 | 5,98 | -4,63% | 3.174.260,00 |
| 10.11.2025 | 6,35 | 6,49 | 6,08 | 6,27 | 1,79% | 5.061.664,00 |
| 07.11.2025 | 5,55 | 6,22 | 5,38 | 6,16 | 4,50% | 7.477.620,00 |
| 06.11.2025 | 6,25 | 6,50 | 5,72 | 5,90 | -2,96% | 6.116.568,00 |
| 05.11.2025 | 6,33 | 6,47 | 6,00 | 6,08 | -3,19% | 4.607.177,00 |
| 04.11.2025 | 6,01 | 6,51 | 6,01 | 6,28 | -3,83% | 10.550.353,00 |
| 03.11.2025 | 7,36 | 7,37 | 6,46 | 6,53 | -11,10% | 7.777.228,00 |
| 31.10.2025 | 7,85 | 7,95 | 7,17 | 7,34 | -8,02% | 5.972.121,00 |
| 30.10.2025 | 7,75 | 8,16 | 7,32 | 7,98 | 5,21% | 6.994.327,00 |
| 29.10.2025 | 7,53 | 7,81 | 7,26 | 7,59 | -0,59% | 5.803.284,00 |
| 28.10.2025 | 7,17 | 7,87 | 7,13 | 7,63 | 4,38% | 5.781.048,00 |
| 27.10.2025 | 7,60 | 7,60 | 6,85 | 7,31 | -11,50% | 12.788.296,00 |
| 24.10.2025 | 8,12 | 8,97 | 8,02 | 8,26 | 4,96% | 10.065.512,00 |
| 23.10.2025 | 8,80 | 9,05 | 7,80 | 7,87 | -6,97% | 12.463.537,00 |
| 22.10.2025 | 8,03 | 9,00 | 7,61 | 8,46 | 0,42% | 14.893.595,00 |
| 21.10.2025 | 8,79 | 9,10 | 8,35 | 8,43 | -13,23% | 10.592.350,00 |
| 20.10.2025 | 8,76 | 9,80 | 8,38 | 9,71 | 19,73% | 13.259.383,00 |
| 17.10.2025 | 8,00 | 8,94 | 7,95 | 8,11 | -2,29% | 12.136.321,00 |
| 16.10.2025 | 9,94 | 9,98 | 8,23 | 8,30 | -14,34% | 17.456.490,00 |
| 15.10.2025 | 11,25 | 11,38 | 9,10 | 9,69 | -16,90% | 27.483.062,00 |
| 14.10.2025 | 12,34 | 12,34 | 10,20 | 11,66 | 3,00% | 29.625.166,00 |
| 13.10.2025 | 10,84 | 12,58 | 10,01 | 11,32 | 8,95% | 34.291.503,00 |
| 10.10.2025 | 10,59 | 11,43 | 9,86 | 10,39 | 5,59% | 18.271.850,00 |
| 09.10.2025 | 8,96 | 10,32 | 8,94 | 9,84 | 12,20% | 11.238.153,00 |
| 08.10.2025 | 9,27 | 9,42 | 8,69 | 8,77 | -3,63% | 8.959.960,00 |
| 07.10.2025 | 8,90 | 9,59 | 8,66 | 9,10 | 6,31% | 11.446.419,00 |
| 06.10.2025 | 9,00 | 9,31 | 8,15 | 8,56 | 26,63% | 17.474.639,00 |
| 02.10.2025 | 6,71 | 7,23 | 6,55 | 6,76 | 2,74% | 7.566.919,00 |
| 01.10.2025 | 6,72 | 6,76 | 6,40 | 6,58 | -1,42% | 4.790.676,00 |
| 30.09.2025 | 6,66 | 6,85 | 6,56 | 6,68 | 0,68% | 5.110.177,00 |
| 29.09.2025 | 7,05 | 7,28 | 6,51 | 6,63 | -2,79% | 6.123.652,00 |
| 26.09.2025 | 7,31 | 7,40 | 6,56 | 6,82 | -6,70% | 11.115.284,00 |
| 25.09.2025 | 6,39 | 7,39 | 6,24 | 7,31 | 13,16% | 11.096.125,00 |
| 24.09.2025 | 6,35 | 6,83 | 6,12 | 6,46 | 5,21% | 8.485.365,00 |
| 23.09.2025 | 6,08 | 6,55 | 6,06 | 6,14 | 2,50% | 7.130.513,00 |
| 22.09.2025 | 6,12 | 6,13 | 5,70 | 5,99 | 2,22% | 5.727.558,00 |
| 19.09.2025 | 5,80 | 6,46 | 5,79 | 5,86 | 1,91% | 9.901.429,00 |
| 18.09.2025 | 5,59 | 5,85 | 5,47 | 5,75 | 5,02% | 5.434.677,00 |
| 17.09.2025 | 5,31 | 5,79 | 5,07 | 5,48 | -1,88% | 6.316.299,00 |
| 16.09.2025 | 5,78 | 5,90 | 5,25 | 5,58 | 2,01% | 4.654.426,00 |
| 15.09.2025 | 5,39 | 5,79 | 5,35 | 5,47 | 3,60% | 5.390.800,00 |
| 12.09.2025 | 4,76 | 5,33 | 4,76 | 5,28 | 11,39% | 4.666.511,00 |
| 11.09.2025 | 4,51 | 4,84 | 4,50 | 4,74 | 5,33% | 2.686.638,00 |
| 10.09.2025 | 4,28 | 4,57 | 4,28 | 4,50 | 6,13% | 2.262.057,00 |
| 09.09.2025 | 4,26 | 4,47 | 4,18 | 4,24 | -0,47% | 2.062.696,00 |
| 08.09.2025 | 4,27 | 4,44 | 4,16 | 4,26 | -0,23% | 1.687.672,00 |
| 05.09.2025 | 4,60 | 4,63 | 4,18 | 4,27 | -6,15% | 2.831.483,00 |
| 04.09.2025 | 4,37 | 4,60 | 4,33 | 4,55 | 4,36% | 2.417.503,00 |
| 03.09.2025 | 4,46 | 4,72 | 4,32 | 4,36 | -0,23% | 2.327.746,00 |
| 02.09.2025 | 4,47 | 4,50 | 4,21 | 4,37 | -5,00% | 3.293.670,00 |
| 29.08.2025 | 4,63 | 4,83 | 4,53 | 4,60 | 0,44% | 1.964.309,00 |
| 28.08.2025 | 4,65 | 4,89 | 4,56 | 4,58 | -1,08% | 2.844.296,00 |
| 27.08.2025 | 4,56 | 5,19 | 4,52 | 4,63 | 1,09% | 5.416.432,00 |
| 26.08.2025 | 4,38 | 4,60 | 4,26 | 4,58 | 3,85% | 3.142.147,00 |
| 25.08.2025 | 4,14 | 4,48 | 3,95 | 4,41 | 6,52% | 2.840.133,00 |
| 22.08.2025 | 4,19 | 4,26 | 4,03 | 4,14 | -0,96% | 2.871.296,00 |
| 21.08.2025 | 3,94 | 4,22 | 3,83 | 4,18 | 4,24% | 2.670.238,00 |
| 20.08.2025 | 3,73 | 4,07 | 3,55 | 4,01 | 7,80% | 3.126.040,00 |
| 19.08.2025 | 4,37 | 4,42 | 3,50 | 3,72 | -14,87% | 5.411.055,00 |
| 18.08.2025 | 4,30 | 4,41 | 4,09 | 4,37 | 0,46% | 2.499.664,00 |
| 15.08.2025 | 4,65 | 4,69 | 4,25 | 4,35 | -6,05% | 3.333.178,00 |
| 14.08.2025 | 4,67 | 4,99 | 4,47 | 4,63 | -4,34% | 4.103.549,00 |
| 13.08.2025 | 4,64 | 4,93 | 4,45 | 4,84 | 6,37% | 5.093.553,00 |
| 12.08.2025 | 4,38 | 4,84 | 4,07 | 4,55 | 2,36% | 4.770.883,00 |
| 11.08.2025 | 4,90 | 5,09 | 4,30 | 4,45 | -6,22% | 8.713.412,00 |
| 08.08.2025 | 4,32 | 4,87 | 4,22 | 4,74 | 11,79% | 9.060.159,00 |
| 07.08.2025 | 4,31 | 4,64 | 4,06 | 4,24 | 5,21% | 9.110.889,00 |
| 06.08.2025 | 4,12 | 4,44 | 3,68 | 4,03 | 4,95% | 15.116.837,00 |
| 05.08.2025 | 3,55 | 3,86 | 3,21 | 3,84 | 15,66% | 11.853.744,00 |
| 04.08.2025 | 3,38 | 3,62 | 3,24 | 3,32 | 5,23% | 7.480.679,00 |
| 01.08.2025 | 2,72 | 3,28 | 2,66 | 3,16 | 11,68% | 5.659.539,00 |
| 31.07.2025 | 2,71 | 2,87 | 2,64 | 2,83 | 4,24% | 1.772.624,00 |
| 30.07.2025 | 2,77 | 2,92 | 2,70 | 2,71 | -3,90% | 1.522.505,00 |
| 29.07.2025 | 3,01 | 3,06 | 2,80 | 2,82 | -6,00% | 1.387.421,00 |
| 28.07.2025 | 3,14 | 3,15 | 2,93 | 3,00 | -4,46% | 1.910.887,00 |
| 25.07.2025 | 3,16 | 3,19 | 3,09 | 3,14 | -1,26% | 1.091.334,00 |
| 24.07.2025 | 3,27 | 3,34 | 3,17 | 3,18 | -3,64% | 1.071.865,00 |
| 23.07.2025 | 3,18 | 3,34 | 3,18 | 3,30 | 4,43% | 1.578.980,00 |
| 22.07.2025 | 3,28 | 3,32 | 3,14 | 3,16 | -3,66% | 1.510.292,00 |
| 21.07.2025 | 3,21 | 3,41 | 3,13 | 3,28 | 3,63% | 5.204.167,00 |
| 18.07.2025 | 3,26 | 3,27 | 3,16 | 3,17 | -1,09% | 2.772.965,00 |
| 17.07.2025 | 3,50 | 3,50 | 3,13 | 3,20 | -19,80% | 8.696.193,00 |
| 16.07.2025 | 4,35 | 4,36 | 3,83 | 3,99 | -5,90% | 3.554.191,00 |
| 15.07.2025 | 3,98 | 4,33 | 3,65 | 4,24 | 12,47% | 6.246.701,00 |
| 14.07.2025 | 3,26 | 3,78 | 3,21 | 3,77 | 22,40% | 3.004.322,00 |
| 11.07.2025 | 3,21 | 3,47 | 3,02 | 3,08 | 0,65% | 2.847.201,00 |
| 10.07.2025 | 2,70 | 3,09 | 2,68 | 3,06 | 26,97% | 5.730.114,00 |
| 09.07.2025 | 2,35 | 2,43 | 2,34 | 2,41 | 3,43% | 364.115,00 |
| 08.07.2025 | 2,39 | 2,41 | 2,31 | 2,33 | -2,51% | 483.090,00 |
| 07.07.2025 | 2,39 | 2,41 | 2,31 | 2,39 | -0,83% | 869.265,00 |
| 03.07.2025 | 2,33 | 2,41 | 2,30 | 2,41 | 2,99% | 309.425,00 |