32,170€
0,56%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.02.2026 | 26,45 | 27,68 | 26,43 | 27,68 | 4,34% | - |
| 06.02.2026 | 26,40 | 26,88 | 26,10 | 26,53 | 1,14% | 198,00 |
| 05.02.2026 | 27,15 | 27,18 | 25,95 | 26,23 | -6,92% | 160,00 |
| 04.02.2026 | 28,03 | 28,23 | 28,03 | 28,18 | 1,81% | - |
| 03.02.2026 | 27,05 | 28,15 | 26,75 | 27,68 | 2,41% | 1.109,00 |
| 02.02.2026 | 26,30 | 27,18 | 26,10 | 27,03 | 0,65% | 1.209,00 |
| 30.01.2026 | 28,55 | 28,58 | 26,33 | 26,85 | -6,20% | 88,00 |
| 29.01.2026 | 29,20 | 29,65 | 28,20 | 28,63 | -0,52% | 62,00 |
| 28.01.2026 | 29,48 | 29,90 | 28,23 | 28,78 | -1,79% | 375,00 |
| 27.01.2026 | 28,55 | 29,48 | 28,25 | 29,30 | 2,00% | 104,00 |
| 26.01.2026 | 28,28 | 29,03 | 28,28 | 28,73 | 1,59% | 1.549,00 |
| 23.01.2026 | 27,75 | 28,60 | 27,75 | 28,28 | 0,27% | 202,00 |
| 22.01.2026 | 29,45 | 29,45 | 27,93 | 28,20 | -2,08% | 1.358,00 |
| 21.01.2026 | 28,90 | 29,30 | 28,58 | 28,80 | 1,14% | 119,00 |
| 20.01.2026 | 28,38 | 28,68 | 28,15 | 28,48 | 0,00% | - |
| 19.01.2026 | 27,30 | 28,53 | 27,30 | 28,48 | 1,79% | 10,00 |
| 16.01.2026 | 27,88 | 28,23 | 27,63 | 27,98 | -1,76% | 1.144,00 |
| 15.01.2026 | 27,75 | 28,50 | 27,48 | 28,48 | 0,44% | 611,00 |
| 14.01.2026 | 28,03 | 28,58 | 27,95 | 28,35 | 2,07% | - |
| 13.01.2026 | 28,05 | 28,05 | 27,68 | 27,78 | -1,33% | 151,00 |
| 12.01.2026 | 27,35 | 28,18 | 27,03 | 28,15 | 3,97% | 293,00 |
| 09.01.2026 | 26,70 | 27,18 | 26,70 | 27,08 | 1,40% | - |
| 08.01.2026 | 26,70 | 26,70 | 26,40 | 26,70 | 0,00% | 1,00 |
| 07.01.2026 | 27,10 | 27,10 | 26,48 | 26,70 | -0,84% | 20,00 |
| 06.01.2026 | 26,85 | 26,95 | 26,55 | 26,93 | -0,74% | 234,00 |
| 05.01.2026 | 25,63 | 27,13 | 25,63 | 27,13 | 7,11% | - |
| 02.01.2026 | 25,65 | 25,70 | 25,08 | 25,33 | -1,46% | 115,00 |
| 30.12.2025 | 25,75 | 25,75 | 25,70 | 25,70 | 0,98% | - |
| 29.12.2025 | 25,00 | 25,75 | 24,68 | 25,45 | 2,11% | 389,00 |
| 23.12.2025 | 24,55 | 25,13 | 24,53 | 24,93 | 1,94% | 19,00 |