1,928€
-3,84%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,93 | 1,96 | 1,90 | 1,93 | -3,64% | 300,00 |
| 03.06.2026 | 2,01 | 2,01 | 2,00 | 2,01 | 0,35% | - |
| 01.06.2026 | 1,98 | 2,08 | 1,95 | 2,00 | 7,53% | 63.556,00 |
| 29.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,14% | - |
| 28.05.2026 | 1,84 | 1,86 | 1,81 | 1,84 | -1,18% | 3.020,00 |
| 27.05.2026 | 1,87 | 1,87 | 1,84 | 1,86 | 3,85% | 6.986,00 |
| 26.05.2026 | 1,79 | 1,82 | 1,74 | 1,79 | -2,66% | 4.521,00 |
| 25.05.2026 | 1,80 | 1,84 | 1,78 | 1,84 | -1,13% | 22.060,00 |
| 22.05.2026 | 1,83 | 1,86 | 1,80 | 1,86 | 9,48% | 3.050,00 |
| 21.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 4,43% | - |
| 19.05.2026 | 1,69 | 1,69 | 1,59 | 1,63 | -8,70% | 23.081,00 |
| 18.05.2026 | 1,78 | 1,78 | 1,76 | 1,78 | 0,28% | 4.255,00 |
| 15.05.2026 | 1,82 | 1,82 | 1,78 | 1,78 | -3,48% | 9.696,00 |
| 14.05.2026 | 1,93 | 1,94 | 1,81 | 1,84 | -0,75% | 8.133,00 |
| 13.05.2026 | 1,84 | 1,86 | 1,82 | 1,86 | 0,54% | - |
| 12.05.2026 | 1,85 | 1,87 | 1,82 | 1,85 | 3,42% | 3.201,00 |
| 11.05.2026 | 1,80 | 1,81 | 1,78 | 1,78 | 0,28% | - |
| 08.05.2026 | 1,76 | 1,81 | 1,73 | 1,78 | -3,89% | 130,00 |
| 07.05.2026 | 1,83 | 1,85 | 1,78 | 1,85 | 2,38% | 45,00 |
| 06.05.2026 | 1,81 | 1,88 | 1,71 | 1,81 | 3,67% | 78.771,00 |
| 05.05.2026 | 1,78 | 1,83 | 1,74 | 1,74 | 0,63% | 10.301,00 |
| 04.05.2026 | 1,73 | 1,78 | 1,70 | 1,73 | -1,59% | 4.512,00 |
| 30.04.2026 | 1,70 | 1,81 | 1,64 | 1,76 | 3,83% | 76.312,00 |
| 29.04.2026 | 1,70 | 1,71 | 1,67 | 1,70 | -0,88% | 1.900,00 |
| 28.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,52% | - |
| 27.04.2026 | 1,67 | 1,70 | 1,65 | 1,67 | -2,57% | 2.580,00 |
| 24.04.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 23.04.2026 | 1,71 | 1,71 | 1,69 | 1,71 | 0,06% | 2.700,00 |
| 22.04.2026 | 1,72 | 1,74 | 1,69 | 1,71 | -5,10% | 4.730,00 |
| 21.04.2026 | 1,81 | 1,81 | 1,80 | 1,80 | 0,06% | - |
| 20.04.2026 | 1,75 | 1,87 | 1,70 | 1,80 | -1,53% | 88.479,00 |
| 17.04.2026 | 1,67 | 1,83 | 1,66 | 1,83 | 10,57% | 118.339,00 |
| 16.04.2026 | 1,62 | 1,68 | 1,59 | 1,66 | 1,72% | 4.460,00 |
| 15.04.2026 | 1,63 | 1,65 | 1,63 | 1,63 | 0,18% | 1.380,00 |
| 14.04.2026 | 1,63 | 1,65 | 1,59 | 1,63 | 8,84% | 22.828,00 |
| 13.04.2026 | 1,49 | 1,51 | 1,49 | 1,49 | 0,61% | 3.000,00 |
| 10.04.2026 | 1,47 | 1,49 | 1,44 | 1,48 | 6,46% | 39.201,00 |
| 09.04.2026 | 1,39 | 1,42 | 1,38 | 1,39 | 0,22% | - |
| 08.04.2026 | 1,36 | 1,42 | 1,33 | 1,39 | 5,54% | 51.225,00 |
| 07.04.2026 | 1,37 | 1,53 | 1,30 | 1,32 | 8,12% | 204.176,00 |
| 02.04.2026 | 1,18 | 1,26 | 1,17 | 1,22 | -4,05% | 61.843,00 |
| 01.04.2026 | 1,20 | 1,29 | 1,17 | 1,27 | 14,51% | 57.103,00 |
| 31.03.2026 | 1,11 | 1,16 | 1,09 | 1,11 | 2,16% | 80,00 |
| 30.03.2026 | 1,12 | 1,17 | 1,09 | 1,09 | -2,60% | 48.987,00 |
| 27.03.2026 | 1,09 | 1,12 | 1,05 | 1,12 | 2,29% | 8.200,00 |
| 26.03.2026 | 1,14 | 1,18 | 1,09 | 1,09 | -6,92% | 29.550,00 |
| 25.03.2026 | 1,12 | 1,18 | 1,11 | 1,17 | 20,66% | 36.002,00 |
| 24.03.2026 | 0,98 | 1,00 | 0,96 | 0,97 | 0,13% | 3.816,00 |
| 23.03.2026 | 0,99 | 1,00 | 0,96 | 0,97 | -12,68% | 50.676,00 |
| 20.03.2026 | 1,10 | 1,13 | 1,10 | 1,11 | 2,68% | 2.100,00 |
| 19.03.2026 | 1,10 | 1,12 | 1,04 | 1,08 | -2,92% | 9.216,00 |
| 18.03.2026 | 1,12 | 1,14 | 1,07 | 1,11 | -1,02% | 44.697,00 |
| 17.03.2026 | 1,17 | 1,21 | 1,10 | 1,13 | -4,58% | 10.362,00 |
| 16.03.2026 | 1,15 | 1,21 | 1,13 | 1,18 | 1,99% | 13.548,00 |
| 13.03.2026 | 1,16 | 1,20 | 1,15 | 1,16 | -0,30% | 29.439,00 |
| 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 | 0,49% | 48.886,00 |
| 16.01.2026 | 1,78 | 1,79 | 1,63 | 1,64 | -9,15% | 24.339,00 |
| 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% | - |