1,166€
0,52%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,17 | 1,18 | 1,12 | 1,16 | -1,40% | 11.921,00 |
| 11.03.2026 | 1,21 | 1,25 | 1,16 | 1,18 | 1,91% | 5.610,00 |
| 10.03.2026 | 1,17 | 1,18 | 1,13 | 1,15 | 3,22% | 1.416,00 |
| 09.03.2026 | 1,10 | 1,15 | 1,08 | 1,12 | -3,58% | 21.969,00 |
| 06.03.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -2,48% | - |
| 05.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,50% | - |
| 04.03.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,04% | 2.900,00 |
| 03.03.2026 | 1,27 | 1,28 | 1,14 | 1,19 | -1,93% | 24.712,00 |
| 02.03.2026 | 1,33 | 1,36 | 1,21 | 1,22 | -5,36% | 34.667,00 |
| 27.02.2026 | 1,27 | 1,29 | 1,24 | 1,29 | 2,84% | 38.733,00 |
| 26.02.2026 | 1,25 | 1,28 | 1,20 | 1,25 | -5,19% | 21.133,00 |
| 25.02.2026 | 1,28 | 1,35 | 1,28 | 1,32 | 6,15% | 23.843,00 |
| 24.02.2026 | 1,17 | 1,27 | 1,12 | 1,24 | 11,42% | 135.206,00 |
| 23.02.2026 | 1,10 | 1,12 | 1,08 | 1,12 | 4,06% | 11.347,00 |
| 20.02.2026 | 1,18 | 1,19 | 1,06 | 1,07 | -1,70% | 89.435,00 |
| 19.02.2026 | 1,12 | 1,12 | 1,07 | 1,09 | -8,16% | 81.133,00 |
| 18.02.2026 | 1,62 | 1,62 | 1,03 | 1,19 | -31,67% | 256.538,00 |
| 17.02.2026 | 1,76 | 1,81 | 1,70 | 1,74 | -3,42% | 52.249,00 |
| 16.02.2026 | 1,81 | 1,86 | 1,78 | 1,80 | -4,10% | 18.206,00 |
| 13.02.2026 | 1,90 | 1,91 | 1,87 | 1,88 | -1,70% | 750,00 |
| 12.02.2026 | 1,84 | 1,91 | 1,76 | 1,91 | 2,09% | 9.423,00 |
| 11.02.2026 | 1,73 | 1,89 | 1,70 | 1,87 | 8,53% | 22.456,00 |
| 10.02.2026 | 1,72 | 1,73 | 1,72 | 1,72 | -0,06% | - |
| 09.02.2026 | 1,73 | 1,76 | 1,70 | 1,72 | 8,15% | 3.030,00 |
| 06.02.2026 | 1,58 | 1,69 | 1,58 | 1,59 | -1,21% | 17.615,00 |
| 05.02.2026 | 1,76 | 1,79 | 1,57 | 1,61 | -16,24% | 13.943,00 |
| 04.02.2026 | 1,93 | 1,93 | 1,92 | 1,93 | 0,57% | - |
| 03.02.2026 | 1,80 | 1,93 | 1,77 | 1,92 | 12,38% | 30.944,00 |
| 02.02.2026 | 1,61 | 1,79 | 1,61 | 1,71 | -3,84% | 40.195,00 |
| 30.01.2026 | 1,85 | 1,91 | 1,73 | 1,77 | -8,47% | 65.397,00 |
| 29.01.2026 | 2,14 | 2,16 | 1,83 | 1,94 | -5,74% | 42.784,00 |
| 28.01.2026 | 2,20 | 2,23 | 1,99 | 2,06 | 6,67% | 46.183,00 |
| 27.01.2026 | 2,10 | 2,11 | 1,86 | 1,93 | -12,83% | 21.223,00 |
| 26.01.2026 | 1,87 | 2,25 | 1,87 | 2,21 | 19,59% | 112.672,00 |
| 23.01.2026 | 1,86 | 1,89 | 1,82 | 1,85 | 4,58% | 16.813,00 |
| 22.01.2026 | 1,75 | 1,78 | 1,72 | 1,77 | 2,97% | 4.420,00 |
| 21.01.2026 | 1,76 | 1,83 | 1,68 | 1,72 | -1,21% | 3.297,00 |
| 20.01.2026 | 1,66 | 1,76 | 1,60 | 1,74 | 5,24% | 3.108,00 |
| 19.01.2026 | 1,70 | 1,71 | 1,62 | 1,65 | -8,71% | 48.886,00 |
| 15.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,82% | - |
| 14.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,44% | - |
| 13.01.2026 | 1,80 | 1,84 | 1,73 | 1,83 | -3,60% | 783,00 |
| 12.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 4,16% | - |
| 09.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -4,35% | - |
| 08.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,17% | - |
| 07.01.2026 | 1,88 | 1,90 | 1,78 | 1,87 | 4,65% | 17.646,00 |
| 06.01.2026 | 1,79 | 1,79 | 1,78 | 1,79 | 2,20% | - |
| 05.01.2026 | 1,72 | 1,77 | 1,69 | 1,75 | 2,67% | 3.000,00 |
| 02.01.2026 | 1,67 | 1,71 | 1,67 | 1,70 | -1,56% | 2.801,00 |
| 30.12.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,38% | - |
| 29.12.2025 | 1,92 | 1,92 | 1,72 | 1,72 | -11,53% | 117.686,00 |
| 23.12.2025 | 1,98 | 2,03 | 1,93 | 1,95 | -1,17% | 13.012,00 |
| 22.12.2025 | 1,93 | 2,05 | 1,86 | 1,97 | 4,07% | 78.497,00 |
| 19.12.2025 | 1,86 | 1,91 | 1,84 | 1,89 | 6,47% | 9.255,00 |
| 18.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,20% | - |
| 17.12.2025 | 1,78 | 1,78 | 1,77 | 1,77 | 2,54% | - |
| 16.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -7,51% | - |
| 15.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,92% | 2.365,00 |
| 12.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,52% | - |
| 11.12.2025 | 1,67 | 1,91 | 1,67 | 1,84 | 9,70% | 60.503,00 |
| 10.12.2025 | 1,76 | 1,79 | 1,65 | 1,68 | -1,49% | 61.393,00 |
| 09.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,26% | - |
| 08.12.2025 | 1,79 | 1,80 | 1,75 | 1,76 | 0,51% | 606,00 |
| 05.12.2025 | 1,82 | 1,83 | 1,74 | 1,76 | 8,67% | 13.474,00 |
| 04.12.2025 | 1,62 | 1,62 | 1,60 | 1,62 | -0,65% | 5.000,00 |
| 03.12.2025 | 1,56 | 1,65 | 1,55 | 1,63 | 4,03% | 40.550,00 |
| 02.12.2025 | 1,55 | 1,61 | 1,52 | 1,56 | -5,33% | 9.078,00 |
| 28.11.2025 | 1,54 | 1,65 | 1,54 | 1,65 | 7,88% | 8.588,00 |
| 27.11.2025 | 1,59 | 1,59 | 1,51 | 1,53 | 1,66% | 22.547,00 |
| 26.11.2025 | 1,48 | 1,54 | 1,47 | 1,51 | 13,16% | 9.348,00 |
| 25.11.2025 | 1,35 | 1,35 | 1,33 | 1,33 | 1,37% | 1.000,00 |
| 24.11.2025 | 1,33 | 1,36 | 1,31 | 1,31 | 2,38% | 11.842,00 |
| 21.11.2025 | 1,28 | 1,33 | 1,22 | 1,28 | -9,56% | 76.264,00 |
| 19.11.2025 | 1,38 | 1,44 | 1,36 | 1,42 | -5,06% | 8.903,00 |
| 17.11.2025 | 1,50 | 1,56 | 1,43 | 1,49 | -0,86% | 87.597,00 |
| 14.11.2025 | 1,50 | 1,55 | 1,40 | 1,51 | -3,92% | 13.564,00 |
| 13.11.2025 | 1,58 | 1,61 | 1,56 | 1,57 | -0,41% | 1.910,00 |
| 12.11.2025 | 1,55 | 1,59 | 1,52 | 1,57 | 2,18% | 12.300,00 |
| 11.11.2025 | 1,56 | 1,58 | 1,51 | 1,54 | -0,93% | 52.506,00 |
| 10.11.2025 | 1,56 | 1,57 | 1,54 | 1,55 | 2,95% | 7.601,00 |
| 07.11.2025 | 1,51 | 1,51 | 1,49 | 1,51 | -3,88% | 6.747,00 |
| 06.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,35% | - |
| 05.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,58% | - |
| 04.11.2025 | 1,56 | 1,59 | 1,49 | 1,54 | -4,57% | 39.842,00 |
| 03.11.2025 | 1,74 | 1,77 | 1,58 | 1,62 | -7,41% | 17.020,00 |
| 31.10.2025 | 1,75 | 1,77 | 1,67 | 1,75 | -0,48% | 9.168,00 |
| 30.10.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 2,51% | - |
| 29.10.2025 | 1,71 | 1,77 | 1,67 | 1,71 | 1,06% | 21.107,00 |
| 28.10.2025 | 1,60 | 1,81 | 1,57 | 1,70 | 2,57% | 36.357,00 |
| 27.10.2025 | 1,84 | 1,85 | 1,55 | 1,65 | 2,32% | 67.409,00 |
| 24.10.2025 | 1,62 | 1,62 | 1,61 | 1,62 | -1,10% | - |
| 23.10.2025 | 1,58 | 1,65 | 1,51 | 1,63 | 8,47% | 34.308,00 |
| 22.10.2025 | 1,64 | 1,70 | 1,49 | 1,51 | -15,47% | 41.822,00 |
| 21.10.2025 | 1,88 | 1,90 | 1,78 | 1,78 | -0,08% | 24.475,00 |
| 20.10.2025 | 1,80 | 1,92 | 1,65 | 1,78 | 1,71% | 96.153,00 |
| 17.10.2025 | 1,70 | 1,86 | 1,58 | 1,75 | -10,88% | 358.715,00 |
| 16.10.2025 | 2,24 | 2,43 | 1,91 | 1,97 | -10,49% | 375.456,00 |
| 15.10.2025 | 2,46 | 2,52 | 2,14 | 2,20 | -14,01% | 141.388,00 |
| 14.10.2025 | 2,37 | 2,75 | 2,13 | 2,56 | 12,16% | 470.504,00 |
| 13.10.2025 | 1,85 | 2,39 | 1,80 | 2,28 | 26,87% | 192.701,00 |