39,920€
0,23%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 39,44 | 40,12 | 39,44 | 39,97 | 0,35% | 41,00 |
| 03.07.2026 | 39,57 | 40,55 | 39,08 | 39,83 | 2,15% | 147,00 |
| 02.07.2026 | 38,92 | 39,94 | 38,65 | 38,99 | -0,94% | 125,00 |
| 30.06.2026 | 39,01 | 39,36 | 38,82 | 39,36 | 2,18% | - |
| 29.06.2026 | 37,90 | 38,58 | 37,29 | 38,52 | 2,61% | 137,00 |
| 26.06.2026 | 37,01 | 37,82 | 36,56 | 37,54 | 4,34% | 45,00 |
| 25.06.2026 | 35,98 | 36,00 | 35,94 | 35,98 | 0,14% | - |
| 24.06.2026 | 36,79 | 37,26 | 35,29 | 35,93 | -2,10% | 62,00 |
| 23.06.2026 | 38,28 | 38,39 | 36,64 | 36,70 | -3,57% | 467,00 |
| 22.06.2026 | 37,10 | 38,06 | 36,58 | 38,06 | 2,86% | - |
| 19.06.2026 | 36,93 | 37,68 | 36,42 | 37,00 | 0,54% | 201,00 |
| 18.06.2026 | 37,00 | 38,09 | 36,68 | 36,80 | -1,18% | 73,00 |
| 17.06.2026 | 37,42 | 38,19 | 37,02 | 37,24 | -0,45% | 146,00 |
| 16.06.2026 | 36,91 | 38,34 | 36,44 | 37,41 | 1,24% | 251,00 |
| 15.06.2026 | 35,90 | 37,57 | 35,62 | 36,95 | 2,07% | 285,00 |
| 12.06.2026 | 34,87 | 36,36 | 34,85 | 36,20 | 4,20% | 256,00 |
| 11.06.2026 | 33,31 | 34,74 | 33,26 | 34,74 | 4,36% | - |
| 10.06.2026 | 34,14 | 34,63 | 33,26 | 33,29 | -2,55% | 40,00 |
| 09.06.2026 | 34,64 | 36,22 | 33,50 | 34,16 | -2,93% | 157,00 |
| 08.06.2026 | 34,48 | 35,52 | 34,04 | 35,19 | 0,31% | 380,00 |
| 05.06.2026 | 36,61 | 36,73 | 34,80 | 35,08 | -5,21% | - |
| 04.06.2026 | 36,48 | 37,27 | 36,28 | 37,01 | -0,35% | 14,00 |
| 03.06.2026 | 37,25 | 37,98 | 36,28 | 37,14 | -0,13% | 984,00 |
| 02.06.2026 | 37,01 | 37,54 | 36,66 | 37,19 | 0,92% | 77,00 |
| 01.06.2026 | 36,29 | 36,85 | 35,85 | 36,85 | 3,02% | 96,00 |
| 29.05.2026 | 35,15 | 35,91 | 35,06 | 35,77 | 3,08% | 90,00 |
| 28.05.2026 | 33,83 | 34,80 | 33,66 | 34,70 | 2,54% | 55,00 |
| 27.05.2026 | 33,69 | 34,18 | 32,88 | 33,84 | 2,20% | 298,00 |
| 26.05.2026 | 33,10 | 33,24 | 32,76 | 33,11 | 0,27% | - |
| 25.05.2026 | 32,17 | 33,04 | 32,16 | 33,02 | 3,22% | 23,00 |
| 22.05.2026 | 32,34 | 32,34 | 31,91 | 31,99 | 0,35% | 21,00 |
| 21.05.2026 | 31,79 | 32,15 | 31,48 | 31,88 | -1,39% | - |
| 20.05.2026 | 32,17 | 32,95 | 31,51 | 32,33 | 0,72% | - |
| 19.05.2026 | 32,83 | 32,87 | 31,54 | 32,10 | -2,87% | - |
| 15.05.2026 | 34,66 | 34,69 | 33,04 | 33,05 | -3,14% | 4,00 |
| 14.05.2026 | 35,66 | 35,66 | 34,12 | 34,12 | -1,95% | 53,00 |
| 13.05.2026 | 35,56 | 36,06 | 33,63 | 34,80 | -1,50% | 101,00 |
| 12.05.2026 | 34,24 | 35,51 | 33,82 | 35,33 | 2,88% | 686,00 |
| 11.05.2026 | 33,21 | 34,52 | 33,19 | 34,34 | 3,50% | 10,00 |
| 08.05.2026 | 32,84 | 33,77 | 32,44 | 33,18 | 1,13% | 36,00 |
| 07.05.2026 | 32,72 | 33,61 | 32,68 | 32,81 | -0,24% | 10,00 |
| 06.05.2026 | 32,24 | 33,94 | 32,20 | 32,89 | 2,88% | 758,00 |
| 05.05.2026 | 32,07 | 32,78 | 31,91 | 31,97 | -0,34% | - |
| 04.05.2026 | 31,48 | 32,20 | 31,18 | 32,08 | 3,72% | 286,00 |
| 30.04.2026 | 30,60 | 31,11 | 30,58 | 30,93 | 0,16% | - |
| 29.04.2026 | 30,88 | 30,95 | 30,86 | 30,88 | 0,29% | - |
| 28.04.2026 | 32,11 | 32,15 | 30,63 | 30,79 | -4,65% | 49,00 |
| 27.04.2026 | 32,50 | 32,98 | 31,99 | 32,29 | 0,22% | 746,00 |
| 24.04.2026 | 32,62 | 32,62 | 31,95 | 32,22 | -1,59% | 108,00 |
| 23.04.2026 | 32,37 | 32,78 | 32,13 | 32,74 | 0,77% | 31,00 |
| 22.04.2026 | 31,84 | 32,67 | 31,46 | 32,49 | 2,91% | 3,00 |
| 21.04.2026 | 31,93 | 31,93 | 31,20 | 31,57 | -1,13% | - |
| 20.04.2026 | 32,15 | 32,15 | 31,69 | 31,93 | -1,48% | - |
| 17.04.2026 | 32,01 | 32,68 | 31,89 | 32,41 | 1,12% | - |
| 16.04.2026 | 32,19 | 32,43 | 31,87 | 32,05 | 0,66% | - |
| 15.04.2026 | 31,75 | 31,94 | 31,38 | 31,84 | 0,57% | - |
| 14.04.2026 | 31,87 | 32,11 | 31,53 | 31,66 | -0,85% | 25,00 |
| 13.04.2026 | 31,48 | 32,46 | 31,48 | 31,93 | 1,27% | 425,00 |
| 10.04.2026 | 31,52 | 32,18 | 30,37 | 31,53 | -3,40% | 5,00 |
| 09.04.2026 | 32,74 | 32,96 | 32,30 | 32,64 | 1,18% | 11,00 |
| 08.04.2026 | 31,93 | 33,05 | 31,84 | 32,26 | 0,91% | 922,00 |
| 07.04.2026 | 32,78 | 32,86 | 31,90 | 31,97 | -2,31% | 93,00 |
| 02.04.2026 | 31,88 | 32,85 | 31,10 | 32,73 | 2,59% | 163,00 |
| 01.04.2026 | 30,05 | 32,05 | 30,05 | 31,90 | 5,98% | 35,00 |
| 31.03.2026 | 29,28 | 30,10 | 28,80 | 30,10 | 3,79% | - |
| 30.03.2026 | 29,60 | 29,90 | 28,88 | 29,00 | -0,17% | 188,00 |
| 27.03.2026 | 28,15 | 29,45 | 28,05 | 29,05 | 1,57% | 70,00 |
| 26.03.2026 | 28,63 | 28,75 | 28,30 | 28,60 | -0,26% | - |
| 25.03.2026 | 27,98 | 28,90 | 27,93 | 28,68 | 2,23% | 35,00 |
| 24.03.2026 | 26,95 | 28,40 | 26,90 | 28,05 | 3,79% | 160,00 |
| 23.03.2026 | 25,73 | 27,20 | 25,65 | 27,03 | 4,85% | 815,00 |
| 20.03.2026 | 26,40 | 26,58 | 25,73 | 25,78 | -2,09% | 19,00 |
| 19.03.2026 | 27,43 | 27,43 | 25,43 | 26,33 | -4,27% | 161,00 |
| 18.03.2026 | 28,13 | 28,53 | 27,45 | 27,50 | -2,40% | 581,00 |
| 17.03.2026 | 27,95 | 28,18 | 27,43 | 28,18 | 1,35% | - |
| 16.03.2026 | 27,43 | 28,30 | 27,23 | 27,80 | 1,74% | 396,00 |
| 13.03.2026 | 28,50 | 28,70 | 27,33 | 27,33 | -3,95% | 59,00 |
| 12.03.2026 | 29,60 | 29,68 | 27,85 | 28,45 | -1,13% | 2.304,00 |
| 11.03.2026 | 28,98 | 30,05 | 28,63 | 28,78 | -0,95% | 35,00 |
| 10.03.2026 | 28,85 | 29,20 | 28,83 | 29,05 | 2,56% | 165,00 |
| 09.03.2026 | 28,73 | 28,93 | 28,10 | 28,33 | -3,90% | 204,00 |
| 06.03.2026 | 28,75 | 29,60 | 28,75 | 29,48 | 2,97% | 303,00 |
| 05.03.2026 | 30,20 | 30,35 | 28,35 | 28,63 | -4,90% | 203,00 |
| 04.03.2026 | 29,60 | 30,45 | 29,50 | 30,10 | -2,67% | 337,00 |
| 03.03.2026 | 30,83 | 31,03 | 30,83 | 30,93 | 0,90% | - |
| 02.03.2026 | 30,10 | 30,65 | 29,85 | 30,65 | 2,42% | 120,00 |
| 27.02.2026 | 29,75 | 30,15 | 29,60 | 29,93 | 1,96% | 65,00 |
| 26.02.2026 | 29,50 | 29,85 | 28,90 | 29,35 | -0,42% | 5,00 |
| 25.02.2026 | 28,50 | 29,75 | 28,50 | 29,48 | 2,17% | 38,00 |
| 24.02.2026 | 28,40 | 29,30 | 27,93 | 28,85 | 2,58% | 234,00 |
| 23.02.2026 | 28,30 | 28,30 | 27,60 | 28,13 | 1,90% | 100,00 |
| 20.02.2026 | 27,60 | 27,68 | 27,35 | 27,60 | 0,64% | 14,00 |
| 19.02.2026 | 27,53 | 27,58 | 27,20 | 27,43 | -0,54% | 1,00 |
| 18.02.2026 | 26,60 | 27,60 | 26,60 | 27,58 | 2,60% | 16,00 |
| 17.02.2026 | 28,15 | 28,20 | 26,30 | 26,88 | -4,70% | 9,00 |
| 16.02.2026 | 28,10 | 28,20 | 27,78 | 28,20 | 1,62% | 134,00 |
| 13.02.2026 | 27,18 | 28,13 | 27,13 | 27,75 | 2,30% | 22,00 |
| 12.02.2026 | 27,88 | 28,20 | 27,00 | 27,13 | -2,78% | 3,00 |
| 11.02.2026 | 27,68 | 28,03 | 27,38 | 27,90 | 1,27% | 36,00 |
| 10.02.2026 | 27,68 | 27,73 | 27,30 | 27,55 | -0,45% | - |