16,810€
0,12%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,78 | 16,86 | 16,62 | 16,80 | 0,06% | - |
| 08.05.2025 | 16,90 | 16,90 | 16,46 | 16,79 | -0,65% | - |
| 07.05.2025 | 16,95 | 17,16 | 16,70 | 16,90 | -0,29% | 8,00 |
| 06.05.2025 | 16,51 | 17,04 | 16,32 | 16,95 | 2,48% | 32,00 |
| 05.05.2025 | 16,86 | 17,10 | 16,51 | 16,54 | -1,96% | 101,00 |
| 02.05.2025 | 17,17 | 17,38 | 16,86 | 16,87 | -2,77% | 782,00 |
| 30.04.2025 | 17,53 | 17,53 | 17,09 | 17,35 | -0,80% | - |
| 29.04.2025 | 17,19 | 17,54 | 17,11 | 17,49 | 1,98% | - |
| 28.04.2025 | 17,14 | 17,33 | 16,94 | 17,15 | -0,12% | 65,00 |
| 25.04.2025 | 17,37 | 17,52 | 17,06 | 17,17 | -1,09% | 46,00 |
| 24.04.2025 | 17,17 | 17,69 | 17,08 | 17,36 | 0,93% | - |
| 23.04.2025 | 16,27 | 17,28 | 16,10 | 17,20 | 6,17% | 892,00 |
| 22.04.2025 | 15,40 | 16,28 | 15,22 | 16,20 | 5,74% | 1.222,00 |
| 17.04.2025 | 15,47 | 15,56 | 15,15 | 15,32 | -0,65% | - |
| 16.04.2025 | 15,14 | 15,60 | 15,14 | 15,42 | 1,18% | - |
| 15.04.2025 | 15,38 | 15,69 | 15,23 | 15,24 | -0,97% | 515,00 |
| 14.04.2025 | 15,10 | 15,51 | 15,08 | 15,39 | 1,52% | 73,00 |
| 11.04.2025 | 14,68 | 15,35 | 14,53 | 15,16 | 2,78% | 170,00 |
| 10.04.2025 | 15,32 | 15,32 | 14,60 | 14,75 | -2,70% | 205,00 |
| 09.04.2025 | 14,27 | 15,46 | 14,10 | 15,16 | 5,35% | 332,00 |
| 08.04.2025 | 14,90 | 15,57 | 14,28 | 14,39 | -3,29% | 111,00 |
| 07.04.2025 | 14,69 | 15,23 | 14,45 | 14,88 | 0,81% | 252,00 |
| 04.04.2025 | 15,44 | 15,52 | 14,64 | 14,76 | -4,77% | 2.098,00 |
| 03.04.2025 | 15,86 | 15,86 | 15,46 | 15,50 | -2,21% | - |
| 02.04.2025 | 16,13 | 16,34 | 15,68 | 15,85 | -1,67% | 611,00 |
| 01.04.2025 | 15,93 | 16,20 | 15,91 | 16,12 | 1,51% | 7,00 |
| 31.03.2025 | 16,16 | 16,18 | 15,84 | 15,88 | -1,55% | 215,00 |
| 28.03.2025 | 16,49 | 16,76 | 16,10 | 16,13 | -2,24% | 4,00 |
| 27.03.2025 | 16,66 | 16,78 | 16,44 | 16,50 | -1,20% | - |
| 26.03.2025 | 17,08 | 17,08 | 16,65 | 16,70 | -1,12% | - |
| 25.03.2025 | 16,76 | 17,00 | 16,74 | 16,89 | 0,84% | - |
| 24.03.2025 | 16,66 | 16,98 | 16,47 | 16,75 | 0,60% | 113,00 |
| 21.03.2025 | 16,18 | 16,69 | 16,05 | 16,65 | 3,22% | - |
| 20.03.2025 | 16,31 | 16,47 | 16,07 | 16,13 | -1,04% | 810,00 |
| 19.03.2025 | 16,09 | 16,34 | 15,89 | 16,30 | 1,12% | - |
| 18.03.2025 | 16,24 | 16,32 | 16,01 | 16,12 | -0,80% | 2,00 |
| 17.03.2025 | 16,14 | 16,28 | 16,01 | 16,25 | 1,12% | 79,00 |
| 14.03.2025 | 16,05 | 16,20 | 15,93 | 16,07 | 0,37% | - |
| 13.03.2025 | 15,92 | 16,19 | 15,80 | 16,01 | 0,69% | 320,00 |
| 12.03.2025 | 15,58 | 16,28 | 15,58 | 15,90 | 1,60% | 100,00 |
| 11.03.2025 | 15,73 | 15,91 | 15,49 | 15,65 | -0,89% | 1.137,00 |
| 10.03.2025 | 16,51 | 16,55 | 15,68 | 15,79 | -4,07% | 72,00 |
| 07.03.2025 | 16,54 | 16,74 | 16,15 | 16,46 | -0,90% | 7,00 |
| 06.03.2025 | 16,80 | 16,93 | 16,51 | 16,61 | -1,13% | - |
| 05.03.2025 | 16,56 | 16,83 | 16,16 | 16,80 | 1,69% | 550,00 |
| 04.03.2025 | 16,23 | 16,70 | 16,02 | 16,52 | 1,72% | 35,00 |
| 03.03.2025 | 16,15 | 16,81 | 16,11 | 16,24 | 0,50% | 957,00 |
| 28.02.2025 | 17,41 | 17,50 | 15,94 | 16,16 | -6,91% | 6,00 |
| 27.02.2025 | 17,65 | 17,80 | 17,33 | 17,36 | -1,42% | 57,00 |
| 26.02.2025 | 17,46 | 17,81 | 17,24 | 17,61 | 0,97% | 6,00 |
| 25.02.2025 | 17,69 | 17,71 | 17,24 | 17,44 | -1,52% | - |
| 24.02.2025 | 17,73 | 17,98 | 17,56 | 17,71 | -0,28% | 7,00 |
| 21.02.2025 | 17,96 | 18,08 | 17,69 | 17,76 | -1,11% | 117,00 |
| 20.02.2025 | 17,97 | 18,08 | 17,84 | 17,96 | -0,06% | - |
| 19.02.2025 | 18,08 | 18,30 | 17,83 | 17,97 | -0,66% | 14,00 |
| 18.02.2025 | 18,60 | 18,64 | 17,97 | 18,09 | -3,98% | 1,00 |
| 17.02.2025 | 18,08 | 18,84 | 18,06 | 18,84 | 4,15% | 870,00 |
| 14.02.2025 | 18,40 | 18,40 | 18,05 | 18,09 | -1,36% | - |
| 13.02.2025 | 17,90 | 18,36 | 17,88 | 18,34 | 2,17% | - |
| 12.02.2025 | 17,86 | 18,13 | 17,60 | 17,95 | 0,39% | 460,00 |
| 11.02.2025 | 18,54 | 18,63 | 17,83 | 17,88 | -3,66% | - |
| 10.02.2025 | 18,56 | 18,82 | 18,46 | 18,56 | -0,22% | - |
| 07.02.2025 | 18,53 | 18,86 | 18,50 | 18,60 | 0,43% | 3,00 |
| 06.02.2025 | 18,50 | 18,85 | 18,49 | 18,52 | 0,11% | - |
| 05.02.2025 | 18,60 | 18,82 | 18,24 | 18,50 | -0,48% | 6,00 |
| 04.02.2025 | 18,40 | 18,92 | 18,16 | 18,59 | 1,75% | - |
| 03.02.2025 | 17,92 | 18,30 | 17,79 | 18,27 | 2,01% | 37,00 |
| 31.01.2025 | 18,04 | 18,42 | 17,89 | 17,91 | -0,50% | 73,00 |
| 30.01.2025 | 18,14 | 18,58 | 17,91 | 18,00 | -0,77% | - |
| 29.01.2025 | 18,08 | 18,40 | 18,06 | 18,14 | 0,33% | 30,00 |
| 28.01.2025 | 18,77 | 19,13 | 18,01 | 18,08 | -3,42% | 80,00 |
| 27.01.2025 | 19,01 | 19,01 | 18,45 | 18,72 | -1,63% | 10,00 |
| 24.01.2025 | 19,02 | 19,10 | 18,77 | 19,03 | 0,11% | 22,00 |
| 23.01.2025 | 18,57 | 19,04 | 18,44 | 19,01 | 2,26% | 103,00 |
| 22.01.2025 | 18,74 | 18,90 | 18,51 | 18,59 | -0,85% | 415,00 |
| 21.01.2025 | 19,21 | 19,42 | 18,70 | 18,75 | -2,85% | 365,00 |
| 20.01.2025 | 19,23 | 19,52 | 19,16 | 19,30 | 0,21% | 50,00 |
| 17.01.2025 | 19,03 | 19,34 | 18,89 | 19,26 | 1,21% | 15,00 |
| 16.01.2025 | 19,17 | 19,40 | 18,96 | 19,03 | -1,09% | 64,00 |
| 15.01.2025 | 19,19 | 19,44 | 18,96 | 19,24 | 0,37% | 8,00 |
| 14.01.2025 | 18,85 | 19,32 | 18,79 | 19,17 | 1,59% | 6,00 |
| 13.01.2025 | 18,94 | 19,44 | 18,60 | 18,87 | -0,26% | 456,00 |
| 10.01.2025 | 18,24 | 19,12 | 18,21 | 18,92 | 3,56% | 53,00 |
| 09.01.2025 | 18,06 | 18,33 | 17,82 | 18,27 | 1,44% | 73,00 |
| 08.01.2025 | 17,91 | 18,18 | 17,81 | 18,01 | 0,61% | 140,00 |
| 07.01.2025 | 18,20 | 18,40 | 17,83 | 17,90 | -1,54% | 96,00 |
| 06.01.2025 | 18,28 | 18,39 | 17,93 | 18,18 | 0,94% | 1,00 |
| 03.01.2025 | 18,14 | 18,14 | 17,81 | 18,01 | -0,72% | 1,00 |
| 02.01.2025 | 18,08 | 18,41 | 17,68 | 18,14 | -0,44% | 167,00 |
| 30.12.2024 | 18,06 | 18,38 | 18,06 | 18,22 | 0,39% | 66,00 |
| 27.12.2024 | 18,28 | 18,37 | 18,11 | 18,15 | 0,72% | 10,00 |
| 23.12.2024 | 17,33 | 18,10 | 17,14 | 18,02 | 3,80% | 53,00 |
| 20.12.2024 | 17,33 | 17,61 | 16,92 | 17,36 | 0,06% | 617,00 |
| 19.12.2024 | 16,29 | 17,46 | 16,29 | 17,35 | 6,38% | 182,00 |
| 18.12.2024 | 16,62 | 16,70 | 16,26 | 16,31 | -2,28% | - |
| 17.12.2024 | 16,80 | 16,82 | 16,58 | 16,69 | -0,65% | 36,00 |
| 16.12.2024 | 16,97 | 17,18 | 16,76 | 16,80 | -0,88% | 347,00 |
| 13.12.2024 | 17,20 | 17,21 | 16,81 | 16,95 | -1,63% | - |
| 12.12.2024 | 17,89 | 17,93 | 17,22 | 17,23 | -3,85% | 6,00 |
| 11.12.2024 | 18,13 | 18,34 | 17,87 | 17,92 | -1,05% | - |