20,825€
-0,12%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,45 | 20,90 | 20,43 | 20,90 | 2,08% | 201,00 |
| 30.09.2025 | 20,88 | 20,88 | 20,35 | 20,48 | -2,03% | 260,00 |
| 29.09.2025 | 20,75 | 21,15 | 20,63 | 20,90 | 2,58% | 532,00 |
| 25.09.2025 | 20,13 | 20,58 | 20,13 | 20,38 | 0,37% | - |
| 24.09.2025 | 20,06 | 20,63 | 20,06 | 20,30 | 2,01% | - |
| 23.09.2025 | 19,92 | 20,13 | 19,86 | 19,90 | 0,15% | - |
| 22.09.2025 | 19,68 | 20,04 | 19,50 | 19,87 | 1,43% | 205,00 |
| 19.09.2025 | 19,31 | 19,59 | 19,31 | 19,59 | 1,35% | 22,00 |
| 18.09.2025 | 19,04 | 19,38 | 18,99 | 19,33 | 1,47% | 150,00 |
| 17.09.2025 | 19,40 | 19,40 | 18,91 | 19,05 | -0,57% | 1,00 |
| 16.09.2025 | 19,11 | 19,26 | 19,04 | 19,16 | 0,05% | - |
| 15.09.2025 | 19,05 | 19,28 | 18,80 | 19,15 | 3,51% | 56,00 |
| 05.09.2025 | 18,73 | 18,74 | 18,40 | 18,50 | -1,23% | - |
| 04.09.2025 | 18,89 | 18,90 | 18,47 | 18,73 | -0,79% | 60,00 |
| 03.09.2025 | 18,65 | 18,92 | 18,58 | 18,88 | 1,45% | 110,00 |
| 02.09.2025 | 18,85 | 18,91 | 18,51 | 18,61 | -1,17% | - |
| 01.09.2025 | 18,63 | 18,86 | 18,60 | 18,83 | 0,97% | 339,00 |
| 29.08.2025 | 18,02 | 18,66 | 18,01 | 18,65 | 3,21% | 282,00 |
| 28.08.2025 | 18,15 | 18,19 | 18,04 | 18,07 | -0,44% | - |
| 27.08.2025 | 18,06 | 18,21 | 17,98 | 18,15 | 0,89% | - |
| 26.08.2025 | 18,06 | 18,21 | 17,89 | 17,99 | -0,44% | - |
| 25.08.2025 | 18,08 | 18,15 | 17,90 | 18,07 | -0,11% | 168,00 |
| 22.08.2025 | 18,00 | 18,15 | 17,92 | 18,09 | 0,67% | - |
| 21.08.2025 | 17,82 | 18,12 | 17,79 | 17,97 | 1,13% | - |
| 20.08.2025 | 17,94 | 17,95 | 17,75 | 17,77 | -0,84% | - |
| 19.08.2025 | 18,16 | 18,30 | 17,91 | 17,92 | -1,32% | 415,00 |
| 18.08.2025 | 17,89 | 18,32 | 17,89 | 18,16 | 1,40% | - |
| 15.08.2025 | 17,86 | 17,98 | 17,78 | 17,91 | 0,17% | - |
| 14.08.2025 | 18,12 | 18,17 | 17,87 | 17,88 | -1,22% | 100,00 |
| 13.08.2025 | 18,18 | 18,20 | 17,95 | 18,10 | -0,71% | - |
| 12.08.2025 | 18,68 | 19,02 | 18,10 | 18,23 | -3,54% | 111,00 |
| 11.08.2025 | 18,78 | 19,08 | 18,71 | 18,90 | 0,37% | 229,00 |
| 08.08.2025 | 18,66 | 18,90 | 18,65 | 18,83 | 0,86% | - |
| 07.08.2025 | 18,44 | 18,89 | 18,44 | 18,67 | 0,11% | 420,00 |
| 06.08.2025 | 18,38 | 18,66 | 18,35 | 18,65 | 1,30% | - |
| 05.08.2025 | 18,55 | 18,71 | 18,39 | 18,41 | -0,59% | - |
| 04.08.2025 | 18,42 | 18,54 | 18,42 | 18,52 | 0,49% | - |
| 01.08.2025 | 18,36 | 18,58 | 18,16 | 18,43 | 0,16% | 295,00 |
| 31.07.2025 | 18,25 | 18,69 | 18,23 | 18,40 | -0,70% | 700,00 |
| 30.07.2025 | 18,50 | 18,75 | 18,26 | 18,53 | 0,27% | 222,00 |
| 29.07.2025 | 18,40 | 18,60 | 18,37 | 18,48 | 0,60% | 221,00 |
| 28.07.2025 | 17,97 | 18,38 | 17,97 | 18,37 | 2,34% | - |
| 25.07.2025 | 18,12 | 18,18 | 17,61 | 17,95 | -0,94% | 1.200,00 |
| 24.07.2025 | 18,47 | 18,74 | 17,80 | 18,12 | 2,55% | 2.866,00 |
| 23.07.2025 | 17,45 | 17,71 | 17,35 | 17,67 | 1,38% | 318,00 |
| 22.07.2025 | 16,90 | 17,51 | 16,90 | 17,43 | 1,87% | 12,00 |
| 21.07.2025 | 17,14 | 17,42 | 17,06 | 17,11 | -0,47% | - |
| 18.07.2025 | 17,23 | 17,35 | 17,16 | 17,19 | -0,35% | 28,00 |
| 17.07.2025 | 17,19 | 17,33 | 17,02 | 17,25 | 0,41% | - |
| 16.07.2025 | 17,32 | 17,58 | 16,89 | 17,18 | -0,69% | - |
| 15.07.2025 | 17,39 | 17,60 | 17,08 | 17,30 | -0,63% | 6,00 |
| 14.07.2025 | 17,36 | 17,56 | 17,09 | 17,41 | 0,52% | 280,00 |
| 11.07.2025 | 16,88 | 17,44 | 16,88 | 17,32 | 2,36% | 15,00 |
| 10.07.2025 | 16,84 | 17,07 | 16,84 | 16,92 | 0,53% | - |
| 09.07.2025 | 16,82 | 17,10 | 16,76 | 16,83 | 0,12% | 520,00 |
| 08.07.2025 | 17,30 | 17,35 | 16,81 | 16,81 | -2,78% | 100,00 |
| 07.07.2025 | 16,82 | 17,48 | 16,81 | 17,29 | 2,49% | - |
| 04.07.2025 | 16,94 | 16,94 | 16,72 | 16,87 | -0,41% | 1,00 |
| 03.07.2025 | 17,28 | 17,45 | 16,93 | 16,94 | -1,80% | - |
| 02.07.2025 | 17,17 | 17,72 | 17,17 | 17,25 | 0,52% | 208,00 |
| 01.07.2025 | 17,08 | 17,24 | 17,02 | 17,16 | 0,41% | 179,00 |
| 30.06.2025 | 16,86 | 17,17 | 16,84 | 17,09 | 1,36% | - |
| 27.06.2025 | 16,92 | 17,10 | 16,77 | 16,86 | -0,24% | - |
| 26.06.2025 | 16,80 | 17,05 | 16,76 | 16,90 | 0,36% | 103,00 |
| 25.06.2025 | 16,68 | 16,91 | 16,68 | 16,84 | 0,90% | - |
| 24.06.2025 | 16,94 | 17,01 | 16,69 | 16,69 | -1,77% | 30,00 |
| 23.06.2025 | 16,98 | 17,19 | 16,94 | 16,99 | 0,06% | 222,00 |
| 20.06.2025 | 17,13 | 17,18 | 16,93 | 16,98 | -0,53% | 141,00 |
| 19.06.2025 | 17,14 | 17,20 | 17,02 | 17,07 | -0,58% | - |
| 18.06.2025 | 17,27 | 17,34 | 17,13 | 17,17 | -0,92% | - |
| 17.06.2025 | 17,39 | 17,55 | 17,26 | 17,33 | -0,57% | - |
| 16.06.2025 | 17,33 | 17,67 | 17,29 | 17,43 | 0,69% | 18,00 |
| 13.06.2025 | 17,11 | 17,51 | 17,10 | 17,31 | 1,35% | 428,00 |
| 12.06.2025 | 17,12 | 17,15 | 16,86 | 17,08 | -0,41% | 5,00 |
| 11.06.2025 | 17,29 | 17,55 | 17,10 | 17,15 | -0,69% | 27,00 |
| 10.06.2025 | 17,39 | 17,55 | 17,22 | 17,27 | -0,69% | - |
| 09.06.2025 | 17,27 | 17,51 | 17,18 | 17,39 | 0,52% | - |
| 06.06.2025 | 17,41 | 17,55 | 17,23 | 17,30 | -0,63% | - |
| 05.06.2025 | 17,35 | 17,56 | 17,14 | 17,41 | 0,46% | 3,00 |
| 04.06.2025 | 17,32 | 17,56 | 17,29 | 17,33 | 0,00% | 144,00 |
| 03.06.2025 | 17,16 | 17,41 | 17,04 | 17,33 | 0,99% | - |
| 02.06.2025 | 16,86 | 17,25 | 16,82 | 17,16 | 1,48% | 16,00 |
| 30.05.2025 | 17,00 | 17,04 | 16,73 | 16,91 | -0,65% | 100,00 |
| 29.05.2025 | 17,22 | 17,22 | 17,00 | 17,02 | -0,93% | - |
| 28.05.2025 | 17,30 | 17,33 | 17,04 | 17,18 | -0,69% | - |
| 27.05.2025 | 17,59 | 17,61 | 17,17 | 17,30 | -1,54% | 30,00 |
| 26.05.2025 | 17,49 | 17,59 | 17,23 | 17,57 | 0,34% | 4,00 |
| 23.05.2025 | 17,65 | 17,86 | 17,47 | 17,51 | -0,79% | 6,00 |
| 22.05.2025 | 17,63 | 17,73 | 17,51 | 17,65 | 0,11% | - |
| 21.05.2025 | 17,50 | 17,73 | 17,41 | 17,63 | 0,57% | 18,00 |
| 20.05.2025 | 16,95 | 17,53 | 16,93 | 17,53 | 3,24% | 10,00 |
| 19.05.2025 | 17,01 | 17,01 | 16,76 | 16,98 | -0,47% | 1,00 |
| 16.05.2025 | 17,17 | 17,18 | 16,98 | 17,06 | -0,52% | - |
| 15.05.2025 | 16,64 | 17,27 | 16,60 | 17,15 | 2,63% | 87,00 |
| 14.05.2025 | 17,07 | 17,12 | 16,61 | 16,71 | -2,22% | - |
| 13.05.2025 | 17,09 | 17,15 | 16,84 | 17,09 | 0,12% | 1,00 |
| 12.05.2025 | 16,87 | 17,11 | 16,87 | 17,07 | 1,61% | - |
| 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 |