2,540€
-1,93%
Echtzeit-Aktienkurs Founders Metals Inc.
Bid:
Ask:
Aktienkurse zur Founders Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 2,60 | 2,82 | 2,60 | 2,77 | 6,95% | - |
| 18.12.2025 | 2,64 | 2,64 | 2,51 | 2,59 | -2,63% | - |
| 17.12.2025 | 2,69 | 2,70 | 2,64 | 2,66 | -2,21% | - |
| 16.12.2025 | 2,81 | 2,83 | 2,69 | 2,72 | -4,56% | - |
| 15.12.2025 | 2,94 | 2,94 | 2,69 | 2,85 | -3,39% | 2.700,00 |
| 12.12.2025 | 2,95 | 2,96 | 2,94 | 2,95 | 0,68% | - |
| 11.12.2025 | 2,88 | 2,98 | 2,84 | 2,93 | 0,69% | - |
| 10.12.2025 | 2,91 | 2,97 | 2,82 | 2,91 | 0,00% | - |
| 09.12.2025 | 2,93 | 2,97 | 2,87 | 2,91 | -4,28% | - |
| 08.12.2025 | 3,00 | 3,04 | 2,90 | 3,04 | 2,01% | 2.571,00 |
| 05.12.2025 | 2,91 | 3,06 | 2,88 | 2,98 | 2,76% | - |
| 04.12.2025 | 2,92 | 2,93 | 2,78 | 2,90 | -0,34% | - |
| 03.12.2025 | 2,83 | 2,97 | 2,79 | 2,91 | 3,19% | - |
| 02.12.2025 | 2,69 | 2,97 | 2,66 | 2,82 | 4,83% | 15.728,00 |
| 01.12.2025 | 2,68 | 2,69 | 2,64 | 2,69 | 0,75% | - |
| 28.11.2025 | 2,59 | 2,73 | 2,58 | 2,67 | 1,91% | 6.000,00 |
| 27.11.2025 | 2,66 | 2,66 | 2,60 | 2,62 | 0,00% | - |
| 26.11.2025 | 2,62 | 2,65 | 2,59 | 2,62 | 1,55% | - |
| 25.11.2025 | 2,66 | 2,67 | 2,58 | 2,58 | -1,53% | - |
| 24.11.2025 | 2,60 | 2,63 | 2,56 | 2,62 | 1,16% | - |
| 21.11.2025 | 2,65 | 2,67 | 2,51 | 2,59 | -2,26% | - |
| 20.11.2025 | 2,68 | 2,74 | 2,57 | 2,65 | -0,75% | - |
| 19.11.2025 | 2,72 | 2,80 | 2,67 | 2,67 | 1,52% | - |
| 18.11.2025 | 2,61 | 2,68 | 2,61 | 2,63 | -1,87% | - |
| 17.11.2025 | 2,57 | 2,70 | 2,57 | 2,68 | 6,35% | - |
| 14.11.2025 | 2,62 | 2,62 | 2,45 | 2,52 | -1,95% | - |
| 13.11.2025 | 2,65 | 2,65 | 2,57 | 2,57 | -0,39% | - |
| 12.11.2025 | 2,48 | 2,63 | 2,47 | 2,58 | 3,20% | 2.800,00 |
| 11.11.2025 | 2,45 | 2,51 | 2,41 | 2,50 | 5,04% | - |
| 10.11.2025 | 2,47 | 2,50 | 2,38 | 2,38 | 3,93% | - |
| 07.11.2025 | 2,36 | 2,36 | 2,27 | 2,29 | 0,44% | - |
| 06.11.2025 | 2,26 | 2,38 | 2,25 | 2,28 | 0,88% | - |
| 05.11.2025 | 2,33 | 2,39 | 2,23 | 2,26 | -3,42% | - |
| 04.11.2025 | 2,41 | 2,42 | 2,30 | 2,34 | -2,09% | - |
| 03.11.2025 | 2,23 | 2,53 | 2,23 | 2,39 | 9,63% | 8.173,00 |
| 31.10.2025 | 2,17 | 2,26 | 2,13 | 2,18 | 0,93% | - |
| 30.10.2025 | 2,00 | 2,17 | 2,00 | 2,16 | 6,93% | - |
| 29.10.2025 | 2,06 | 2,09 | 1,97 | 2,02 | -1,70% | - |
| 28.10.2025 | 2,09 | 2,11 | 2,03 | 2,06 | -1,20% | 3.500,00 |
| 27.10.2025 | 2,10 | 2,11 | 2,02 | 2,08 | -0,95% | - |
| 24.10.2025 | 2,12 | 2,18 | 2,08 | 2,10 | -5,41% | 3.025,00 |
| 23.10.2025 | 2,23 | 2,32 | 2,00 | 2,22 | 4,72% | 1.000,00 |
| 22.10.2025 | 2,14 | 2,18 | 2,06 | 2,12 | -1,40% | - |
| 21.10.2025 | 2,35 | 2,36 | 2,00 | 2,15 | -8,12% | - |
| 20.10.2025 | 2,40 | 2,41 | 2,31 | 2,34 | -0,43% | 3.750,00 |
| 17.10.2025 | 2,49 | 2,51 | 2,29 | 2,35 | -5,24% | 1.500,00 |
| 16.10.2025 | 2,68 | 2,68 | 2,48 | 2,48 | -3,88% | 1.792,00 |
| 15.10.2025 | 2,61 | 2,69 | 2,53 | 2,58 | -0,39% | - |
| 14.10.2025 | 2,57 | 2,61 | 2,53 | 2,59 | 2,78% | - |
| 13.10.2025 | 2,57 | 2,58 | 2,52 | 2,52 | -1,18% | 6.600,00 |
| 10.10.2025 | 2,65 | 2,72 | 2,53 | 2,55 | -6,25% | - |
| 09.10.2025 | 2,83 | 2,83 | 2,62 | 2,72 | -0,73% | 1.500,00 |
| 08.10.2025 | 2,62 | 2,84 | 2,61 | 2,74 | 5,38% | - |
| 07.10.2025 | 2,78 | 2,81 | 2,57 | 2,60 | -1,89% | 150,00 |
| 06.10.2025 | 2,58 | 2,66 | 2,56 | 2,65 | 2,71% | - |
| 03.10.2025 | 2,55 | 2,65 | 2,53 | 2,58 | 3,20% | - |
| 02.10.2025 | 2,64 | 2,67 | 2,43 | 2,50 | -3,10% | - |
| 01.10.2025 | 2,62 | 2,69 | 2,58 | 2,58 | 1,57% | - |
| 30.09.2025 | 2,56 | 2,57 | 2,52 | 2,54 | -0,39% | - |
| 29.09.2025 | 2,45 | 2,61 | 2,45 | 2,55 | 4,08% | 650,00 |
| 26.09.2025 | 2,38 | 2,48 | 2,38 | 2,45 | 2,08% | - |
| 25.09.2025 | 2,44 | 2,51 | 2,36 | 2,40 | -0,41% | - |
| 24.09.2025 | 2,53 | 2,58 | 2,40 | 2,41 | -4,74% | - |
| 23.09.2025 | 2,43 | 2,58 | 2,28 | 2,53 | 3,69% | - |
| 22.09.2025 | 2,41 | 2,44 | 2,38 | 2,44 | 2,52% | - |
| 19.09.2025 | 2,32 | 2,42 | 2,30 | 2,38 | 1,71% | 4.700,00 |
| 18.09.2025 | 2,35 | 2,37 | 2,26 | 2,34 | 0,86% | - |
| 17.09.2025 | 2,37 | 2,38 | 2,29 | 2,32 | -9,73% | - |
| 16.09.2025 | 2,57 | 2,57 | 2,56 | 2,57 | -0,77% | - |
| 15.09.2025 | 2,44 | 2,61 | 2,44 | 2,59 | 4,44% | - |
| 12.09.2025 | 2,49 | 2,49 | 2,47 | 2,48 | -3,50% | 300,00 |
| 11.09.2025 | 2,55 | 2,60 | 2,50 | 2,57 | -4,10% | - |
| 10.09.2025 | 2,66 | 2,68 | 2,64 | 2,68 | -1,47% | - |
| 09.09.2025 | 2,73 | 2,73 | 2,72 | 2,72 | 1,12% | - |
| 08.09.2025 | 2,66 | 2,70 | 2,64 | 2,69 | 1,13% | 3.050,00 |
| 05.09.2025 | 2,47 | 2,72 | 2,47 | 2,66 | 7,26% | - |
| 04.09.2025 | 2,54 | 2,54 | 2,40 | 2,48 | -1,98% | - |
| 03.09.2025 | 2,59 | 2,64 | 2,48 | 2,53 | -1,56% | 1.315,00 |
| 02.09.2025 | 2,55 | 2,70 | 2,55 | 2,57 | -0,39% | - |
| 01.09.2025 | 2,58 | 2,59 | 2,58 | 2,58 | -0,39% | - |
| 29.08.2025 | 2,39 | 2,72 | 2,39 | 2,59 | 9,75% | 470,00 |
| 28.08.2025 | 2,26 | 2,39 | 2,19 | 2,36 | 5,36% | 3.482,00 |
| 27.08.2025 | 2,25 | 2,28 | 2,22 | 2,24 | -0,88% | 1.400,00 |
| 26.08.2025 | 2,22 | 2,28 | 2,22 | 2,26 | 0,44% | - |
| 25.08.2025 | 2,27 | 2,27 | 2,22 | 2,25 | 0,00% | 3.000,00 |
| 22.08.2025 | 2,17 | 2,27 | 2,13 | 2,25 | 4,17% | - |
| 21.08.2025 | 2,06 | 2,21 | 2,05 | 2,16 | 5,88% | 1.000,00 |
| 20.08.2025 | 1,94 | 2,12 | 1,89 | 2,04 | 5,70% | - |
| 19.08.2025 | 1,95 | 1,95 | 1,76 | 1,93 | 0,26% | - |
| 18.08.2025 | 1,86 | 1,95 | 1,83 | 1,93 | 5,48% | - |
| 15.08.2025 | 1,68 | 1,95 | 1,64 | 1,83 | 8,31% | - |
| 14.08.2025 | 1,81 | 1,81 | 1,56 | 1,69 | -5,07% | - |
| 13.08.2025 | 1,84 | 1,87 | 1,77 | 1,78 | -3,53% | - |
| 12.08.2025 | 1,89 | 1,92 | 1,78 | 1,84 | -0,27% | - |
| 11.08.2025 | 1,86 | 1,92 | 1,76 | 1,85 | 0,00% | 1.575,00 |
| 08.08.2025 | 1,96 | 1,96 | 1,83 | 1,85 | -5,38% | - |
| 07.08.2025 | 2,01 | 2,06 | 1,80 | 1,95 | -2,26% | - |
| 06.08.2025 | 2,18 | 2,20 | 1,94 | 2,00 | -7,64% | 3.600,00 |
| 05.08.2025 | 2,08 | 2,21 | 2,00 | 2,16 | 4,85% | 2.000,00 |
| 04.08.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 0,49% | - |