9,221€
-0,41%
Echtzeit-Aktienkurs Northern Star Resources Ltd.
Bid:
Ask:
Aktienkurse zur Northern Star Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 9,15 | 9,25 | 9,10 | 9,22 | -0,42% | 11.574,00 |
| 20.12.2024 | 9,14 | 9,30 | 9,03 | 9,26 | -0,62% | 6.191,00 |
| 19.12.2024 | 9,28 | 9,36 | 9,18 | 9,32 | -2,14% | 5.653,00 |
| 18.12.2024 | 9,64 | 9,71 | 9,52 | 9,52 | -2,59% | 3.003,00 |
| 17.12.2024 | 9,71 | 9,80 | 9,62 | 9,77 | -0,46% | 4.539,00 |
| 16.12.2024 | 9,75 | 9,88 | 9,70 | 9,82 | -0,57% | 3.900,00 |
| 13.12.2024 | 9,96 | 10,03 | 9,88 | 9,88 | -2,42% | 2.838,00 |
| 12.12.2024 | 10,19 | 10,28 | 10,09 | 10,12 | -1,80% | 4.552,00 |
| 11.12.2024 | 10,28 | 10,40 | 10,06 | 10,31 | -0,73% | 7.738,00 |
| 10.12.2024 | 10,23 | 10,76 | 10,20 | 10,38 | 1,94% | 7.193,00 |
| 09.12.2024 | 10,01 | 10,44 | 10,01 | 10,18 | 3,34% | 4.864,00 |
| 06.12.2024 | 9,91 | 9,94 | 9,83 | 9,86 | -2,26% | 1.856,00 |
| 05.12.2024 | 10,07 | 10,15 | 10,02 | 10,08 | 2,64% | 3.192,00 |
| 04.12.2024 | 9,82 | 9,92 | 9,79 | 9,82 | -1,86% | 2.997,00 |
| 03.12.2024 | 9,91 | 10,01 | 9,86 | 10,01 | -2,03% | 4.182,00 |
| 02.12.2024 | 10,19 | 10,29 | 10,14 | 10,22 | -4,58% | 1.944,00 |
| 29.11.2024 | 10,79 | 10,79 | 10,61 | 10,71 | 0,76% | 3.538,00 |
| 28.11.2024 | 10,69 | 10,69 | 10,52 | 10,63 | -1,13% | 1.180,00 |
| 27.11.2024 | 10,84 | 10,87 | 10,72 | 10,75 | 3,13% | 2.725,00 |
| 26.11.2024 | 10,66 | 10,66 | 10,27 | 10,42 | -1,20% | 6.295,00 |
| 25.11.2024 | 10,98 | 10,98 | 10,55 | 10,55 | -3,67% | 5.402,00 |
| 22.11.2024 | 10,97 | 11,00 | 10,87 | 10,95 | 2,09% | 5.153,00 |
| 21.11.2024 | 10,86 | 10,92 | 10,67 | 10,73 | 3,48% | 1.879,00 |
| 20.11.2024 | 10,55 | 10,55 | 10,37 | 10,37 | -0,28% | 1.649,00 |
| 19.11.2024 | 10,44 | 10,45 | 10,33 | 10,39 | 3,25% | 2.235,00 |
| 18.11.2024 | 9,82 | 10,13 | 9,76 | 10,07 | 5,28% | 6.340,00 |
| 15.11.2024 | 9,73 | 9,77 | 9,56 | 9,56 | 0,12% | 1.999,00 |
| 14.11.2024 | 9,60 | 9,64 | 9,35 | 9,55 | -6,19% | 13.594,00 |
| 13.11.2024 | 10,20 | 10,21 | 10,12 | 10,18 | 0,54% | 740,00 |
| 12.11.2024 | 10,16 | 10,16 | 9,91 | 10,13 | 3,02% | 3.991,00 |
| 11.11.2024 | 10,46 | 10,55 | 9,83 | 9,83 | -3,50% | 6.441,00 |
| 08.11.2024 | 10,36 | 10,36 | 10,10 | 10,19 | -0,53% | 3.528,00 |
| 07.11.2024 | 10,14 | 10,24 | 10,08 | 10,24 | -1,93% | 4.232,00 |
| 06.11.2024 | 10,56 | 10,66 | 10,44 | 10,44 | -1,06% | 7.614,00 |
| 05.11.2024 | 10,55 | 10,60 | 10,51 | 10,55 | -0,31% | 2.669,00 |
| 04.11.2024 | 10,77 | 10,86 | 10,57 | 10,59 | 0,70% | 1.389,00 |
| 01.11.2024 | 10,54 | 10,59 | 10,45 | 10,51 | 1,96% | 1.601,00 |
| 31.10.2024 | 10,63 | 10,68 | 10,00 | 10,31 | -2,03% | 6.732,00 |
| 30.10.2024 | 10,93 | 10,99 | 10,52 | 10,52 | -1,12% | 4.768,00 |
| 29.10.2024 | 10,81 | 10,87 | 10,56 | 10,64 | 2,06% | 7.243,00 |
| 28.10.2024 | 10,59 | 10,64 | 10,37 | 10,43 | -5,19% | 5.138,00 |
| 25.10.2024 | 10,85 | 11,10 | 10,80 | 11,00 | 3,81% | 12.405,00 |
| 24.10.2024 | 10,62 | 10,74 | 10,57 | 10,60 | -0,10% | 5.168,00 |
| 23.10.2024 | 10,79 | 11,10 | 10,58 | 10,61 | -2,14% | 7.075,00 |
| 22.10.2024 | 10,77 | 10,90 | 10,76 | 10,84 | 2,24% | 1.794,00 |
| 21.10.2024 | 10,84 | 10,90 | 10,48 | 10,60 | -0,23% | 15.080,00 |
| 18.10.2024 | 10,55 | 10,65 | 10,52 | 10,63 | 1,34% | 6.481,00 |
| 17.10.2024 | 10,43 | 10,57 | 10,36 | 10,48 | 0,70% | 5.262,00 |
| 16.10.2024 | 10,38 | 10,47 | 10,28 | 10,41 | 3,49% | 7.558,00 |
| 15.10.2024 | 10,10 | 10,15 | 10,04 | 10,06 | 0,40% | 1.100,00 |
| 14.10.2024 | 10,04 | 10,07 | 9,94 | 10,02 | 1,36% | 1.577,00 |
| 11.10.2024 | 9,86 | 10,01 | 9,81 | 9,89 | 0,88% | 2.975,00 |
| 10.10.2024 | 9,71 | 9,80 | 9,64 | 9,80 | 1,62% | 1.179,00 |
| 09.10.2024 | 9,74 | 9,76 | 9,64 | 9,64 | -0,17% | 1.735,00 |
| 08.10.2024 | 9,81 | 9,82 | 9,59 | 9,66 | 0,70% | 3.161,00 |
| 07.10.2024 | 9,77 | 9,85 | 9,58 | 9,59 | -1,81% | 2.160,00 |
| 04.10.2024 | 9,90 | 9,90 | 9,68 | 9,77 | -0,27% | 2.400,00 |
| 03.10.2024 | 9,80 | 9,86 | 9,72 | 9,79 | -0,61% | 1.350,00 |
| 02.10.2024 | 9,89 | 9,95 | 9,80 | 9,85 | -0,35% | 5.761,00 |
| 01.10.2024 | 9,83 | 9,93 | 9,78 | 9,89 | 2,28% | 1.720,00 |
| 30.09.2024 | 9,89 | 9,94 | 9,63 | 9,67 | -3,29% | 5.745,00 |
| 27.09.2024 | 10,01 | 10,09 | 9,97 | 10,00 | -0,25% | 1.089,00 |
| 26.09.2024 | 10,03 | 10,08 | 9,97 | 10,02 | 1,19% | 1.292,00 |
| 25.09.2024 | 9,93 | 9,98 | 9,90 | 9,91 | -1,28% | 349,00 |
| 24.09.2024 | 9,87 | 10,05 | 9,76 | 10,03 | 0,98% | 4.596,00 |
| 23.09.2024 | 9,92 | 9,98 | 9,81 | 9,94 | 1,45% | 1.786,00 |
| 20.09.2024 | 9,76 | 9,84 | 9,64 | 9,79 | 1,87% | 20.432,00 |
| 19.09.2024 | 9,69 | 9,69 | 9,51 | 9,62 | 0,73% | 18.651,00 |
| 18.09.2024 | 9,57 | 9,80 | 9,52 | 9,55 | 0,12% | 28.688,00 |
| 17.09.2024 | 9,56 | 9,60 | 9,49 | 9,53 | 0,83% | 2.993,00 |
| 16.09.2024 | 9,55 | 9,65 | 9,40 | 9,46 | 0,57% | 4.428,00 |
| 13.09.2024 | 9,49 | 9,49 | 9,34 | 9,40 | 0,29% | 3.602,00 |
| 12.09.2024 | 9,16 | 9,41 | 9,10 | 9,38 | 4,92% | 5.362,00 |
| 11.09.2024 | 8,95 | 9,01 | 8,90 | 8,94 | 1,29% | 3.587,00 |
| 10.09.2024 | 8,82 | 8,87 | 8,77 | 8,82 | 0,52% | 832,00 |
| 09.09.2024 | 8,80 | 8,81 | 8,74 | 8,78 | 0,19% | 2.174,00 |
| 06.09.2024 | 8,91 | 8,91 | 8,75 | 8,76 | -0,76% | 3.068,00 |
| 05.09.2024 | 8,85 | 8,86 | 8,75 | 8,83 | -0,97% | 3.009,00 |
| 04.09.2024 | 8,78 | 9,05 | 8,77 | 8,91 | 0,65% | 12.337,00 |
| 03.09.2024 | 9,08 | 9,14 | 8,80 | 8,86 | -4,09% | 10.917,00 |
| 02.09.2024 | 9,21 | 9,28 | 9,16 | 9,23 | -0,11% | 445,00 |
| 30.08.2024 | 9,24 | 9,26 | 9,18 | 9,24 | 0,20% | 2.343,00 |
| 29.08.2024 | 9,16 | 9,30 | 9,16 | 9,22 | 1,27% | 2.573,00 |
| 28.08.2024 | 9,16 | 9,29 | 9,10 | 9,11 | -0,95% | 4.467,00 |
| 27.08.2024 | 9,25 | 9,37 | 9,16 | 9,20 | 0,30% | 6.198,00 |
| 26.08.2024 | 9,16 | 9,24 | 9,14 | 9,17 | -0,01% | 5.351,00 |
| 23.08.2024 | 9,04 | 9,22 | 9,02 | 9,17 | 2,12% | 4.675,00 |
| 22.08.2024 | 9,18 | 9,18 | 8,98 | 8,98 | -0,10% | 2.608,00 |
| 21.08.2024 | 8,95 | 9,04 | 8,87 | 8,99 | 2,94% | 3.794,00 |
| 20.08.2024 | 8,85 | 8,95 | 8,70 | 8,73 | -1,37% | 4.290,00 |
| 19.08.2024 | 8,75 | 8,85 | 8,72 | 8,85 | 0,59% | 2.140,00 |
| 16.08.2024 | 8,55 | 8,85 | 8,51 | 8,80 | 3,46% | 6.961,00 |
| 15.08.2024 | 8,48 | 8,57 | 8,48 | 8,51 | -0,29% | 802,00 |
| 14.08.2024 | 8,59 | 8,60 | 8,51 | 8,53 | -1,26% | 130,00 |
| 13.08.2024 | 8,63 | 8,66 | 8,58 | 8,64 | 1,55% | 800,00 |
| 12.08.2024 | 8,49 | 8,56 | 8,45 | 8,51 | 0,50% | 2.830,00 |
| 09.08.2024 | 8,49 | 8,52 | 8,46 | 8,47 | 0,83% | 900,00 |
| 08.08.2024 | 8,27 | 8,40 | 8,26 | 8,40 | -0,48% | 1.154,00 |
| 07.08.2024 | 8,55 | 8,59 | 8,44 | 8,44 | -0,88% | 857,00 |
| 06.08.2024 | 8,47 | 8,55 | 8,42 | 8,51 | 2,79% | 1.930,00 |