4,270$
-6,15%
Echtzeit-Aktienkurs NIOCORP DEVELOPMENTS
Bid:
Ask:
Aktienkurse zur NIOCORP DEVELOPMENTS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 2,24 | 2,36 | 2,20 | 2,34 | 6,85% | 479.615,00 |
| 01.07.2025 | 2,35 | 2,35 | 2,17 | 2,19 | -5,81% | 1.120.500,00 |
| 30.06.2025 | 2,48 | 2,50 | 2,32 | 2,33 | -6,25% | 951.296,00 |
| 27.06.2025 | 2,72 | 2,73 | 2,45 | 2,48 | -9,49% | 6.583.490,00 |
| 26.06.2025 | 2,64 | 2,85 | 2,57 | 2,74 | 6,61% | 867.311,00 |
| 25.06.2025 | 2,66 | 2,69 | 2,54 | 2,57 | -2,65% | 721.036,00 |
| 24.06.2025 | 2,85 | 2,85 | 2,64 | 2,64 | -7,04% | 754.488,00 |
| 23.06.2025 | 2,63 | 2,89 | 2,60 | 2,84 | 9,23% | 921.801,00 |
| 20.06.2025 | 2,67 | 2,72 | 2,60 | 2,60 | -1,89% | 563.603,00 |
| 18.06.2025 | 2,78 | 2,78 | 2,65 | 2,65 | -3,99% | 914.825,00 |
| 17.06.2025 | 2,99 | 2,99 | 2,76 | 2,76 | -8,00% | 802.214,00 |
| 16.06.2025 | 2,92 | 3,10 | 2,86 | 3,00 | 5,26% | 1.487.818,00 |
| 13.06.2025 | 2,80 | 2,94 | 2,80 | 2,85 | 1,42% | 900.712,00 |
| 12.06.2025 | 2,59 | 2,85 | 2,59 | 2,81 | 7,25% | 916.387,00 |
| 11.06.2025 | 2,62 | 2,75 | 2,58 | 2,62 | 1,95% | 556.626,00 |
| 10.06.2025 | 2,53 | 2,70 | 2,53 | 2,57 | 2,80% | 587.726,00 |
| 09.06.2025 | 2,62 | 2,62 | 2,50 | 2,50 | -3,47% | 581.433,00 |
| 06.06.2025 | 2,75 | 2,77 | 2,58 | 2,59 | -6,50% | 630.121,00 |
| 05.06.2025 | 2,77 | 2,90 | 2,67 | 2,77 | 2,97% | 1.312.266,00 |
| 04.06.2025 | 2,60 | 2,72 | 2,57 | 2,69 | 7,17% | 831.260,00 |
| 03.06.2025 | 2,53 | 2,62 | 2,46 | 2,51 | 0,40% | 405.968,00 |
| 02.06.2025 | 2,36 | 2,52 | 2,36 | 2,50 | 8,70% | 667.022,00 |
| 30.05.2025 | 2,29 | 2,35 | 2,25 | 2,30 | 0,44% | 309.189,00 |
| 29.05.2025 | 2,35 | 2,40 | 2,28 | 2,29 | -3,78% | 444.991,00 |
| 28.05.2025 | 2,43 | 2,43 | 2,35 | 2,38 | -2,06% | 357.906,00 |
| 27.05.2025 | 2,55 | 2,64 | 2,42 | 2,43 | -1,62% | 669.596,00 |
| 23.05.2025 | 2,40 | 2,54 | 2,40 | 2,47 | 2,92% | 614.074,00 |
| 22.05.2025 | 2,39 | 2,45 | 2,32 | 2,40 | 0,42% | 302.749,00 |
| 21.05.2025 | 2,34 | 2,45 | 2,32 | 2,39 | 1,27% | 353.348,00 |
| 20.05.2025 | 2,39 | 2,50 | 2,32 | 2,36 | -0,84% | 551.002,00 |
| 19.05.2025 | 2,26 | 2,43 | 2,20 | 2,38 | 4,85% | 466.752,00 |
| 16.05.2025 | 2,33 | 2,36 | 2,25 | 2,27 | -2,58% | 450.895,00 |
| 15.05.2025 | 2,36 | 2,36 | 2,23 | 2,33 | -1,27% | 601.473,00 |
| 14.05.2025 | 2,40 | 2,44 | 2,32 | 2,36 | -0,84% | 213.836,00 |
| 13.05.2025 | 2,24 | 2,48 | 2,23 | 2,38 | 5,78% | 570.950,00 |
| 12.05.2025 | 2,37 | 2,40 | 2,18 | 2,25 | -7,41% | 679.384,00 |
| 09.05.2025 | 2,50 | 2,50 | 2,41 | 2,43 | -2,02% | 324.562,00 |
| 08.05.2025 | 2,42 | 2,51 | 2,42 | 2,48 | 2,48% | 310.880,00 |
| 07.05.2025 | 2,43 | 2,52 | 2,38 | 2,42 | -3,20% | 359.826,00 |
| 06.05.2025 | 2,51 | 2,57 | 2,46 | 2,50 | 0,00% | 477.653,00 |
| 05.05.2025 | 2,36 | 2,55 | 2,31 | 2,50 | 8,23% | 689.811,00 |
| 02.05.2025 | 2,35 | 2,43 | 2,25 | 2,31 | -2,12% | 782.870,00 |
| 01.05.2025 | 2,50 | 2,52 | 2,30 | 2,36 | -4,84% | 1.095.109,00 |
| 30.04.2025 | 2,60 | 2,60 | 2,42 | 2,48 | -6,42% | 1.183.882,00 |
| 29.04.2025 | 2,80 | 2,91 | 2,59 | 2,65 | -2,57% | 1.607.244,00 |
| 28.04.2025 | 2,77 | 2,84 | 2,61 | 2,72 | 2,26% | 943.003,00 |
| 25.04.2025 | 2,82 | 2,85 | 2,58 | 2,66 | -5,00% | 1.161.581,00 |
| 24.04.2025 | 2,59 | 2,88 | 2,58 | 2,80 | 8,11% | 1.997.624,00 |
| 23.04.2025 | 2,69 | 2,81 | 2,57 | 2,59 | 0,00% | 1.043.944,00 |
| 22.04.2025 | 2,95 | 2,98 | 2,58 | 2,59 | -12,20% | 1.488.531,00 |
| 21.04.2025 | 2,87 | 2,99 | 2,51 | 2,95 | 3,87% | 2.888.877,00 |
| 17.04.2025 | 3,35 | 3,47 | 2,68 | 2,84 | -25,07% | 7.689.124,00 |
| 16.04.2025 | 3,57 | 4,15 | 3,30 | 3,79 | 31,14% | 15.529.549,00 |
| 15.04.2025 | 2,70 | 2,94 | 2,55 | 2,89 | 18,44% | 3.843.878,00 |
| 14.04.2025 | 2,35 | 2,69 | 2,15 | 2,44 | 18,45% | 3.285.068,00 |