1,216€
-0,41%
Echtzeit-Aktienkurs FOCUS MINERALS LTD
Bid:
Ask:
Aktienkurse zur FOCUS MINERALS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,21 | 1,24 | 1,18 | 1,22 | -8,88% | 971,00 |
| 14.05.2026 | 1,34 | 1,36 | 1,34 | 1,34 | -3,04% | 1.861,00 |
| 13.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -5,21% | - |
| 12.05.2026 | 1,41 | 1,46 | 1,41 | 1,46 | -0,07% | 37,00 |
| 08.05.2026 | 1,49 | 1,49 | 1,45 | 1,46 | 2,82% | 5.147,00 |
| 06.05.2026 | 1,39 | 1,45 | 1,36 | 1,42 | 8,99% | 29.427,00 |
| 05.05.2026 | 1,37 | 1,40 | 1,30 | 1,30 | -7,86% | 65.210,00 |
| 04.05.2026 | 1,37 | 1,44 | 1,37 | 1,41 | -1,81% | 2.381,00 |
| 30.04.2026 | 1,41 | 1,48 | 1,39 | 1,44 | -5,33% | 2.890,00 |
| 29.04.2026 | 1,54 | 1,57 | 1,50 | 1,52 | -1,75% | 2.262,00 |
| 28.04.2026 | 1,52 | 1,55 | 1,50 | 1,55 | -2,03% | 10.999,00 |
| 27.04.2026 | 1,56 | 1,62 | 1,52 | 1,58 | -0,69% | 137,00 |
| 24.04.2026 | 1,59 | 1,62 | 1,55 | 1,59 | -6,03% | 2.534,00 |
| 23.04.2026 | 1,69 | 1,73 | 1,66 | 1,69 | -1,34% | 11.586,00 |
| 22.04.2026 | 1,73 | 1,76 | 1,68 | 1,72 | 0,59% | 14.245,00 |
| 21.04.2026 | 1,72 | 1,79 | 1,68 | 1,71 | 2,03% | 2.820,00 |
| 20.04.2026 | 1,69 | 1,73 | 1,64 | 1,67 | 5,63% | 17.602,00 |
| 17.04.2026 | 1,58 | 1,62 | 1,54 | 1,58 | -0,57% | 48,00 |
| 16.04.2026 | 1,60 | 1,64 | 1,56 | 1,59 | -1,79% | 11.208,00 |
| 15.04.2026 | 1,62 | 1,65 | 1,59 | 1,62 | 0,93% | 1.079,00 |
| 14.04.2026 | 1,59 | 1,65 | 1,54 | 1,61 | 0,69% | 1.502,00 |
| 13.04.2026 | 1,56 | 1,59 | 1,52 | 1,59 | -3,10% | 555,00 |
| 10.04.2026 | 1,62 | 1,67 | 1,57 | 1,65 | 3,07% | 1.208,00 |
| 09.04.2026 | 1,59 | 1,65 | 1,54 | 1,60 | -0,99% | 2.816,00 |
| 08.04.2026 | 1,66 | 1,72 | 1,61 | 1,61 | 12,57% | 5.474,00 |
| 07.04.2026 | 1,48 | 1,48 | 1,40 | 1,43 | -0,21% | 661,00 |
| 02.04.2026 | 1,45 | 1,46 | 1,42 | 1,44 | -6,21% | 9.437,00 |
| 01.04.2026 | 1,55 | 1,55 | 1,49 | 1,53 | 10,87% | 12.169,00 |
| 31.03.2026 | 1,38 | 1,41 | 1,38 | 1,38 | -0,72% | 15.066,00 |
| 30.03.2026 | 1,41 | 1,42 | 1,35 | 1,39 | -0,36% | 20.444,00 |
| 27.03.2026 | 1,38 | 1,40 | 1,35 | 1,40 | 1,82% | 5.565,00 |
| 26.03.2026 | 1,40 | 1,47 | 1,37 | 1,37 | -8,97% | 15.572,00 |
| 25.03.2026 | 1,43 | 1,55 | 1,43 | 1,51 | 7,12% | 17.591,00 |
| 24.03.2026 | 1,41 | 1,42 | 1,39 | 1,41 | -4,42% | 5.157,00 |
| 23.03.2026 | 1,36 | 1,48 | 1,30 | 1,47 | -4,23% | 68.890,00 |
| 20.03.2026 | 1,59 | 1,59 | 1,51 | 1,54 | 3,02% | 13.236,00 |
| 19.03.2026 | 1,50 | 1,50 | 1,46 | 1,49 | -4,18% | 18.594,00 |
| 18.03.2026 | 1,69 | 1,72 | 1,54 | 1,56 | -12,39% | 10.730,00 |
| 17.03.2026 | 1,68 | 1,78 | 1,68 | 1,78 | 3,50% | 11.065,00 |
| 16.03.2026 | 1,75 | 1,75 | 1,66 | 1,72 | -2,28% | 7.100,00 |
| 13.03.2026 | 1,75 | 1,76 | 1,75 | 1,76 | -4,88% | - |
| 12.03.2026 | 1,85 | 1,85 | 1,81 | 1,85 | -2,64% | 6.580,00 |
| 11.03.2026 | 1,88 | 1,90 | 1,85 | 1,90 | 0,26% | 1.158,00 |
| 10.03.2026 | 1,89 | 1,93 | 1,86 | 1,89 | 3,28% | 2.001,00 |
| 09.03.2026 | 1,83 | 1,84 | 1,80 | 1,83 | -6,15% | 1.102,00 |
| 06.03.2026 | 2,00 | 2,02 | 1,95 | 1,95 | -2,74% | 1.130,00 |
| 05.03.2026 | 2,04 | 2,04 | 2,00 | 2,01 | -2,20% | 2.501,00 |
| 04.03.2026 | 2,05 | 2,06 | 2,04 | 2,05 | -8,07% | 23.404,00 |
| 03.03.2026 | 2,25 | 2,25 | 2,23 | 2,23 | -3,04% | - |
| 02.03.2026 | 2,29 | 2,30 | 2,26 | 2,30 | 2,68% | 4.645,00 |
| 27.02.2026 | 2,23 | 2,26 | 2,22 | 2,24 | 6,67% | 2.070,00 |
| 26.02.2026 | 2,15 | 2,15 | 2,10 | 2,10 | 0,48% | 5.000,00 |
| 25.02.2026 | 2,11 | 2,14 | 2,08 | 2,09 | 0,00% | 4.915,00 |
| 24.02.2026 | 2,12 | 2,12 | 2,09 | 2,09 | 0,48% | - |
| 23.02.2026 | 2,10 | 2,11 | 2,08 | 2,08 | 8,90% | - |
| 20.02.2026 | 1,91 | 1,94 | 1,89 | 1,91 | 0,00% | 4.252,00 |
| 19.02.2026 | 1,91 | 1,93 | 1,89 | 1,91 | -3,05% | 9.247,00 |
| 18.02.2026 | 1,97 | 2,00 | 1,93 | 1,97 | 2,87% | 3.530,00 |
| 17.02.2026 | 1,92 | 1,96 | 1,87 | 1,92 | 0,52% | 2.638,00 |
| 16.02.2026 | 1,91 | 1,91 | 1,87 | 1,91 | 0,26% | 5.923,00 |
| 13.02.2026 | 1,93 | 1,93 | 1,87 | 1,90 | -4,76% | 6.235,00 |
| 12.02.2026 | 1,99 | 2,00 | 1,99 | 2,00 | 1,53% | - |
| 11.02.2026 | 1,99 | 2,02 | 1,96 | 1,97 | 0,00% | 22.478,00 |
| 10.02.2026 | 1,94 | 1,98 | 1,94 | 1,97 | 1,03% | 10.688,00 |
| 09.02.2026 | 1,92 | 1,96 | 1,91 | 1,95 | 4,85% | 7.548,00 |
| 06.02.2026 | 1,80 | 1,88 | 1,79 | 1,86 | -4,63% | 48.657,00 |
| 05.02.2026 | 1,97 | 1,98 | 1,91 | 1,95 | -10,78% | 79.257,00 |
| 04.02.2026 | 2,19 | 2,20 | 2,15 | 2,18 | -1,80% | 15.329,00 |
| 03.02.2026 | 2,25 | 2,25 | 2,22 | 2,22 | 5,21% | 1.500,00 |
| 02.02.2026 | 2,19 | 2,19 | 2,07 | 2,11 | -4,95% | 45.987,00 |
| 30.01.2026 | 2,32 | 2,38 | 2,16 | 2,22 | -10,84% | 34.892,00 |
| 29.01.2026 | 2,55 | 2,60 | 2,42 | 2,49 | 2,89% | 81.047,00 |
| 28.01.2026 | 2,40 | 2,42 | 2,39 | 2,42 | 8,52% | 2.009,00 |
| 27.01.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -3,88% | - |
| 26.01.2026 | 2,28 | 2,32 | 2,28 | 2,32 | 2,20% | 7.849,00 |
| 23.01.2026 | 2,28 | 2,30 | 2,26 | 2,27 | 4,61% | 7.858,00 |
| 22.01.2026 | 2,16 | 2,17 | 2,12 | 2,17 | -3,56% | 1.350,00 |
| 21.01.2026 | 2,30 | 2,30 | 2,22 | 2,25 | 11,39% | 11.631,00 |
| 20.01.2026 | 2,06 | 2,08 | 1,99 | 2,02 | 1,76% | 22.790,00 |
| 19.01.2026 | 1,97 | 2,08 | 1,95 | 1,99 | 0,76% | 25.785,00 |
| 16.01.2026 | 1,95 | 1,97 | 1,91 | 1,97 | -1,99% | 7.000,00 |
| 15.01.2026 | 1,97 | 2,01 | 1,97 | 2,01 | -0,99% | 2.000,00 |
| 14.01.2026 | 2,00 | 2,04 | 2,00 | 2,03 | -0,49% | 17.760,00 |
| 13.01.2026 | 2,05 | 2,06 | 2,04 | 2,04 | -2,86% | 7.811,00 |
| 12.01.2026 | 2,09 | 2,11 | 2,05 | 2,10 | 1,94% | 21.495,00 |
| 09.01.2026 | 2,03 | 2,09 | 2,02 | 2,06 | 4,57% | 24.763,00 |
| 08.01.2026 | 1,99 | 2,00 | 1,95 | 1,97 | 1,29% | 6.060,00 |
| 07.01.2026 | 1,97 | 1,99 | 1,94 | 1,95 | -1,52% | 5.052,00 |
| 06.01.2026 | 1,97 | 1,99 | 1,97 | 1,98 | 2,60% | 14.158,00 |
| 05.01.2026 | 1,94 | 1,97 | 1,89 | 1,93 | 1,32% | 8.448,00 |
| 02.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 7,04% | - |
| 30.12.2025 | 1,84 | 1,84 | 1,74 | 1,78 | -4,31% | 11.951,00 |
| 29.12.2025 | 1,90 | 1,95 | 1,83 | 1,86 | -1,85% | 33.057,00 |
| 23.12.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -3,32% | 2.000,00 |
| 22.12.2025 | 1,99 | 1,99 | 1,92 | 1,96 | 4,55% | 41.268,00 |
| 19.12.2025 | 1,91 | 1,91 | 1,87 | 1,87 | 1,36% | 9.875,00 |
| 18.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,65% | - |
| 17.12.2025 | 1,84 | 1,84 | 1,78 | 1,78 | -1,66% | - |
| 16.12.2025 | 1,83 | 1,85 | 1,77 | 1,81 | -3,98% | 4.271,00 |
| 15.12.2025 | 1,91 | 1,91 | 1,87 | 1,89 | 5,90% | 36.629,00 |