11,940€
0,18%
Echtzeit-Aktienkurs Northern Star Resources Ltd.
Bid:
Ask:
Aktienkurse zur Northern Star Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,91 | 12,00 | 11,84 | 11,93 | 0,13% | 1.301,00 |
| 05.06.2025 | 12,00 | 12,03 | 11,86 | 11,92 | 1,06% | 3.393,00 |
| 04.06.2025 | 11,93 | 11,93 | 11,73 | 11,79 | -0,79% | 5.282,00 |
| 03.06.2025 | 11,99 | 12,03 | 11,85 | 11,89 | -1,25% | 3.223,00 |
| 02.06.2025 | 11,91 | 12,09 | 11,79 | 12,04 | 3,99% | 21.907,00 |
| 30.05.2025 | 11,81 | 11,87 | 11,58 | 11,58 | 0,36% | 14.259,00 |
| 29.05.2025 | 11,62 | 11,67 | 11,52 | 11,53 | -1,92% | 810,00 |
| 28.05.2025 | 11,62 | 11,76 | 11,52 | 11,76 | 1,61% | 11.227,00 |
| 27.05.2025 | 11,68 | 11,78 | 11,46 | 11,57 | -1,25% | 8.828,00 |
| 26.05.2025 | 12,01 | 12,07 | 11,72 | 11,72 | 1,14% | 2.738,00 |
| 23.05.2025 | 11,52 | 11,65 | 11,46 | 11,59 | 1,52% | 4.605,00 |
| 22.05.2025 | 11,48 | 11,57 | 11,39 | 11,42 | 4,25% | 3.109,00 |
| 21.05.2025 | 10,97 | 11,04 | 10,90 | 10,95 | 1,20% | 1.993,00 |
| 20.05.2025 | 10,58 | 10,82 | 10,57 | 10,82 | -0,36% | 3.974,00 |
| 19.05.2025 | 10,83 | 11,08 | 10,75 | 10,86 | 2,13% | 87.367,00 |
| 16.05.2025 | 10,60 | 10,65 | 10,54 | 10,63 | 1,12% | 985,00 |
| 15.05.2025 | 10,37 | 10,52 | 10,30 | 10,52 | 1,30% | 7.707,00 |
| 14.05.2025 | 10,57 | 10,63 | 10,35 | 10,38 | -2,50% | 6.384,00 |
| 13.05.2025 | 10,54 | 10,69 | 10,53 | 10,65 | -1,00% | 2.691,00 |
| 12.05.2025 | 10,99 | 11,06 | 10,62 | 10,75 | -4,80% | 9.632,00 |
| 09.05.2025 | 11,30 | 11,34 | 11,26 | 11,30 | -0,92% | 2.357,00 |
| 08.05.2025 | 11,39 | 11,43 | 11,29 | 11,40 | 1,32% | 1.185,00 |
| 07.05.2025 | 11,10 | 11,28 | 11,10 | 11,25 | -2,88% | 4.093,00 |
| 06.05.2025 | 11,43 | 11,59 | 11,37 | 11,59 | 4,24% | 1.997,00 |
| 05.05.2025 | 11,03 | 11,15 | 10,96 | 11,12 | 0,61% | 6.553,00 |
| 02.05.2025 | 10,87 | 11,06 | 10,81 | 11,05 | 0,16% | 3.252,00 |
| 30.04.2025 | 10,80 | 11,08 | 10,79 | 11,03 | 1,37% | 6.480,00 |
| 29.04.2025 | 11,21 | 11,29 | 10,82 | 10,88 | -8,46% | 15.655,00 |
| 28.04.2025 | 11,70 | 11,89 | 11,55 | 11,89 | 1,14% | 4.522,00 |
| 25.04.2025 | 11,70 | 11,78 | 11,66 | 11,75 | -0,47% | 4.263,00 |
| 24.04.2025 | 11,80 | 11,88 | 11,67 | 11,81 | 2,02% | 3.013,00 |
| 23.04.2025 | 11,71 | 11,77 | 11,35 | 11,57 | -9,28% | 24.097,00 |
| 22.04.2025 | 12,87 | 13,30 | 12,70 | 12,76 | 2,39% | 219.433,00 |
| 17.04.2025 | 12,53 | 12,55 | 12,33 | 12,46 | -1,06% | 7.658,00 |
| 16.04.2025 | 12,30 | 12,69 | 12,26 | 12,59 | 3,01% | 28.800,00 |
| 15.04.2025 | 12,13 | 12,25 | 12,06 | 12,23 | 1,07% | 3.542,00 |
| 14.04.2025 | 11,99 | 12,25 | 11,96 | 12,10 | 2,94% | 7.076,00 |
| 11.04.2025 | 11,60 | 11,78 | 11,49 | 11,75 | 4,99% | 43.671,00 |
| 10.04.2025 | 11,41 | 11,44 | 10,92 | 11,19 | 1,53% | 15.515,00 |
| 09.04.2025 | 10,36 | 11,07 | 10,32 | 11,02 | 5,43% | 3.642,00 |
| 08.04.2025 | 10,77 | 10,85 | 10,38 | 10,46 | 3,72% | 15.496,00 |
| 07.04.2025 | 10,11 | 10,22 | 9,99 | 10,08 | 1,17% | 10.114,00 |
| 04.04.2025 | 10,50 | 10,66 | 9,60 | 9,96 | -3,60% | 10.804,00 |
| 03.04.2025 | 10,64 | 10,64 | 10,29 | 10,34 | -0,45% | 22.898,00 |
| 02.04.2025 | 10,53 | 10,55 | 10,38 | 10,38 | -2,30% | 4.036,00 |
| 01.04.2025 | 10,61 | 10,80 | 10,56 | 10,63 | 0,05% | 2.601,00 |
| 31.03.2025 | 10,71 | 10,74 | 10,56 | 10,62 | -1,69% | 8.442,00 |
| 28.03.2025 | 10,85 | 10,92 | 10,76 | 10,80 | 2,86% | 3.557,00 |
| 27.03.2025 | 10,52 | 10,60 | 10,45 | 10,50 | 0,81% | - |
| 26.03.2025 | 10,45 | 10,50 | 10,37 | 10,42 | -0,48% | 1.494,00 |
| 25.03.2025 | 10,39 | 10,52 | 10,39 | 10,47 | -0,52% | 4.439,00 |
| 24.03.2025 | 10,47 | 10,53 | 10,41 | 10,53 | -0,44% | 2.043,00 |
| 21.03.2025 | 10,51 | 10,62 | 10,51 | 10,57 | 0,43% | 2.970,00 |
| 20.03.2025 | 10,55 | 10,60 | 10,45 | 10,53 | 1,76% | 18.878,00 |
| 19.03.2025 | 10,37 | 10,39 | 10,24 | 10,34 | -0,29% | - |
| 18.03.2025 | 10,45 | 10,49 | 10,32 | 10,37 | 0,38% | 2.381,00 |
| 17.03.2025 | 10,32 | 10,35 | 10,28 | 10,34 | 0,29% | 4.255,00 |
| 14.03.2025 | 10,33 | 10,35 | 10,30 | 10,31 | 0,01% | 2.088,00 |
| 13.03.2025 | 10,02 | 10,36 | 10,00 | 10,30 | 4,47% | 3.972,00 |
| 12.03.2025 | 9,75 | 9,86 | 9,70 | 9,86 | 0,15% | 1.549,00 |
| 11.03.2025 | 9,76 | 9,85 | 9,70 | 9,85 | -0,70% | - |
| 10.03.2025 | 10,07 | 10,12 | 9,88 | 9,92 | -0,71% | 5.248,00 |
| 07.03.2025 | 10,03 | 10,08 | 9,90 | 9,99 | -2,66% | 2.483,00 |
| 06.03.2025 | 10,31 | 10,36 | 10,25 | 10,26 | 0,79% | 678,00 |
| 05.03.2025 | 10,10 | 10,21 | 10,08 | 10,18 | -0,35% | 643,00 |
| 04.03.2025 | 10,27 | 10,32 | 10,20 | 10,22 | 0,45% | 1.839,00 |
| 03.03.2025 | 10,34 | 10,34 | 10,12 | 10,17 | 2,31% | 4.547,00 |
| 28.02.2025 | 10,20 | 10,20 | 9,94 | 9,94 | -3,90% | 1.864,00 |
| 27.02.2025 | 10,47 | 10,47 | 10,29 | 10,35 | 0,44% | 2.036,00 |
| 26.02.2025 | 10,38 | 10,44 | 10,16 | 10,30 | -2,55% | 4.970,00 |
| 25.02.2025 | 10,81 | 10,82 | 10,56 | 10,57 | -1,80% | 2.806,00 |
| 24.02.2025 | 10,79 | 10,84 | 10,74 | 10,76 | -0,72% | 512,00 |
| 21.02.2025 | 10,99 | 10,99 | 10,84 | 10,84 | 0,62% | 6.713,00 |
| 20.02.2025 | 10,88 | 10,96 | 10,75 | 10,78 | 0,05% | 2.061,00 |
| 19.02.2025 | 10,87 | 10,94 | 10,71 | 10,77 | -0,09% | 4.369,00 |
| 18.02.2025 | 10,76 | 10,78 | 10,59 | 10,78 | -0,13% | 2.655,00 |
| 17.02.2025 | 10,84 | 10,91 | 10,75 | 10,79 | -2,44% | 2.549,00 |
| 14.02.2025 | 11,17 | 11,27 | 11,02 | 11,06 | -1,64% | 5.020,00 |
| 13.02.2025 | 11,08 | 11,33 | 11,05 | 11,25 | 2,05% | 11.588,00 |
| 12.02.2025 | 11,13 | 11,13 | 10,91 | 11,02 | -0,39% | 4.638,00 |
| 11.02.2025 | 11,22 | 11,29 | 11,02 | 11,07 | 0,93% | 11.873,00 |
| 10.02.2025 | 10,75 | 11,02 | 10,74 | 10,96 | 3,49% | 4.258,00 |
| 07.02.2025 | 10,81 | 10,81 | 10,50 | 10,59 | -2,03% | 3.950,00 |
| 06.02.2025 | 10,93 | 11,00 | 10,62 | 10,81 | 0,65% | 5.180,00 |
| 05.02.2025 | 10,74 | 10,81 | 10,65 | 10,74 | 1,28% | 4.147,00 |
| 04.02.2025 | 10,52 | 10,62 | 10,46 | 10,61 | 1,49% | 3.345,00 |
| 03.02.2025 | 10,32 | 10,46 | 10,26 | 10,45 | 2,36% | 3.822,00 |
| 31.01.2025 | 10,35 | 10,42 | 10,21 | 10,21 | -1,76% | 1.977,00 |
| 30.01.2025 | 10,07 | 10,59 | 10,02 | 10,39 | 2,41% | 6.457,00 |
| 29.01.2025 | 10,15 | 10,17 | 10,09 | 10,15 | 1,36% | 600,00 |
| 28.01.2025 | 10,09 | 10,09 | 9,95 | 10,01 | -1,38% | 2.082,00 |
| 27.01.2025 | 10,28 | 10,31 | 10,10 | 10,15 | -1,55% | 2.280,00 |
| 24.01.2025 | 10,32 | 10,35 | 10,27 | 10,31 | -0,18% | 57,00 |
| 23.01.2025 | 10,40 | 10,45 | 10,31 | 10,33 | -0,62% | 1.805,00 |
| 22.01.2025 | 10,37 | 10,40 | 10,35 | 10,40 | -0,62% | 800,00 |
| 21.01.2025 | 10,40 | 10,51 | 10,36 | 10,46 | 2,58% | 3.435,00 |
| 20.01.2025 | 10,24 | 10,30 | 10,15 | 10,20 | -2,03% | 1.138,00 |
| 17.01.2025 | 10,42 | 10,50 | 10,34 | 10,41 | 0,38% | 1.175,00 |
| 16.01.2025 | 10,47 | 10,54 | 10,37 | 10,37 | -0,62% | 295,00 |
| 15.01.2025 | 10,37 | 10,44 | 10,32 | 10,44 | 2,58% | 805,00 |