1,329$
-0,07%
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 | 1,32 | 1,37 | 1,29 | 1,33 | -1,48% | 6.839.348,00 |
| 11.03.2026 | 1,41 | 1,43 | 1,35 | 1,35 | -4,93% | 5.825.010,00 |
| 10.03.2026 | 1,36 | 1,43 | 1,34 | 1,42 | 5,19% | 32.187,00 |
| 09.03.2026 | 1,25 | 1,35 | 1,25 | 1,35 | 3,85% | 4.874.917,00 |
| 06.03.2026 | 1,30 | 1,35 | 1,29 | 1,30 | -1,52% | 5.711.393,00 |
| 05.03.2026 | 1,35 | 1,38 | 1,29 | 1,32 | -2,94% | 6.686.538,00 |
| 04.03.2026 | 1,36 | 1,39 | 1,34 | 1,36 | -0,73% | 3.746.275,00 |
| 03.03.2026 | 1,42 | 1,42 | 1,31 | 1,37 | -7,43% | 6.755.644,00 |
| 02.03.2026 | 1,55 | 1,55 | 1,42 | 1,48 | -4,52% | 10.394.690,00 |
| 27.02.2026 | 1,50 | 1,58 | 1,48 | 1,55 | 3,33% | 8.146.027,00 |
| 26.02.2026 | 1,45 | 1,52 | 1,43 | 1,50 | 1,35% | 6.297.803,00 |
| 25.02.2026 | 1,55 | 1,59 | 1,47 | 1,48 | -2,63% | 9.640.149,00 |
| 24.02.2026 | 1,35 | 1,54 | 1,35 | 1,52 | 10,14% | 13.362.676,00 |
| 23.02.2026 | 1,27 | 1,39 | 1,26 | 1,38 | 5,34% | 15.628.478,00 |
| 20.02.2026 | 1,30 | 1,31 | 1,24 | 1,31 | -0,76% | 20.678.533,00 |
| 19.02.2026 | 1,27 | 1,38 | 1,24 | 1,32 | 7,32% | 15.572.606,00 |
| 18.02.2026 | 1,12 | 1,37 | 1,10 | 1,23 | -39,41% | 56.561.694,00 |
| 17.02.2026 | 2,03 | 2,10 | 1,90 | 2,03 | -6,02% | 8.706.036,00 |
| 13.02.2026 | 2,24 | 2,26 | 2,15 | 2,16 | -3,14% | 7.140.241,00 |
| 12.02.2026 | 2,16 | 2,34 | 2,08 | 2,23 | 1,36% | 17.760.646,00 |
| 11.02.2026 | 2,09 | 2,23 | 2,05 | 2,20 | 6,80% | 10.781.820,00 |
| 10.02.2026 | 2,07 | 2,09 | 2,00 | 2,06 | -1,44% | 6.023.680,00 |
| 09.02.2026 | 1,99 | 2,13 | 1,94 | 2,09 | 7,18% | 7.287.412,00 |
| 06.02.2026 | 1,91 | 1,99 | 1,87 | 1,95 | 5,98% | 8.510.119,00 |
| 05.02.2026 | 1,98 | 2,01 | 1,81 | 1,84 | -10,68% | 10.154.986,00 |
| 04.02.2026 | 2,24 | 2,26 | 1,96 | 2,06 | -8,44% | 10.130.992,00 |
| 03.02.2026 | 2,15 | 2,29 | 2,09 | 2,25 | 11,94% | 11.602.640,00 |
| 02.02.2026 | 2,01 | 2,14 | 1,98 | 2,01 | -1,47% | 8.442.493,00 |
| 30.01.2026 | 2,13 | 2,22 | 1,98 | 2,04 | -9,73% | 14.183.688,00 |
| 29.01.2026 | 2,53 | 2,56 | 2,18 | 2,26 | -8,13% | 21.382.455,00 |
| 28.01.2026 | 2,55 | 2,61 | 2,37 | 2,46 | -1,99% | 17.248.918,00 |
| 27.01.2026 | 2,42 | 2,52 | 2,22 | 2,51 | 4,58% | 16.198.905,00 |
| 26.01.2026 | 2,37 | 2,66 | 2,32 | 2,40 | 12,68% | 46.986.132,00 |
| 23.01.2026 | 2,15 | 2,20 | 2,11 | 2,13 | -0,93% | 6.952.767,00 |
| 22.01.2026 | 2,06 | 2,23 | 2,05 | 2,15 | 5,39% | 11.168.605,00 |
| 21.01.2026 | 2,08 | 2,15 | 1,96 | 2,04 | -0,97% | 9.615.924,00 |
| 20.01.2026 | 1,90 | 2,09 | 1,89 | 2,06 | 7,38% | 9.920.848,00 |
| 19.01.2026 | 1,97 | 1,99 | 1,89 | 1,92 | 0,45% | - |
| 16.01.2026 | 2,06 | 2,08 | 1,90 | 1,91 | -5,45% | 11.555.024,00 |
| 15.01.2026 | 2,11 | 2,14 | 2,02 | 2,02 | -4,72% | 8.336.050,00 |
| 14.01.2026 | 2,11 | 2,15 | 2,06 | 2,12 | -0,47% | 8.289.925,00 |
| 13.01.2026 | 2,11 | 2,16 | 2,00 | 2,13 | 2,90% | 11.566.397,00 |
| 12.01.2026 | 2,22 | 2,22 | 2,06 | 2,07 | -5,91% | 9.331.214,00 |
| 09.01.2026 | 2,16 | 2,25 | 2,10 | 2,20 | 3,29% | 6.838.107,00 |
| 08.01.2026 | 2,19 | 2,19 | 2,09 | 2,13 | -4,05% | 7.546.517,00 |
| 07.01.2026 | 2,12 | 2,31 | 2,08 | 2,22 | 0,91% | 8.933.968,00 |
| 06.01.2026 | 2,09 | 2,21 | 2,07 | 2,20 | 6,28% | 8.461.452,00 |
| 05.01.2026 | 1,99 | 2,12 | 1,98 | 2,07 | 6,15% | 5.725.540,00 |
| 02.01.2026 | 2,04 | 2,04 | 1,88 | 1,95 | -1,02% | 8.712.773,00 |
| 31.12.2025 | 1,97 | 2,01 | 1,94 | 1,97 | -1,50% | 4.459.559,00 |
| 30.12.2025 | 2,01 | 2,11 | 1,98 | 2,00 | -0,50% | 6.593.504,00 |
| 29.12.2025 | 2,12 | 2,20 | 2,01 | 2,01 | -7,80% | 7.363.995,00 |
| 26.12.2025 | 2,26 | 2,27 | 2,16 | 2,18 | -2,68% | 3.850.356,00 |
| 24.12.2025 | 2,30 | 2,32 | 2,22 | 2,24 | -3,45% | 3.951.104,00 |
| 23.12.2025 | 2,34 | 2,39 | 2,27 | 2,32 | 0,00% | 5.895.855,00 |
| 22.12.2025 | 2,25 | 2,44 | 2,24 | 2,32 | 4,98% | 8.407.072,00 |
| 19.12.2025 | 2,20 | 2,27 | 2,17 | 2,21 | 2,31% | 5.891.420,00 |
| 18.12.2025 | 2,10 | 2,22 | 2,08 | 2,16 | 3,85% | 6.452.912,00 |
| 17.12.2025 | 2,08 | 2,21 | 2,05 | 2,08 | 0,00% | 5.243.842,00 |
| 16.12.2025 | 2,04 | 2,15 | 2,01 | 2,08 | 1,96% | 3.766.784,00 |
| 15.12.2025 | 2,15 | 2,23 | 2,04 | 2,04 | -5,12% | 5.733.617,00 |
| 12.12.2025 | 2,22 | 2,23 | 2,08 | 2,15 | 0,00% | 7.396.701,00 |
| 11.12.2025 | 1,98 | 2,23 | 1,97 | 2,15 | 8,04% | 9.154.287,00 |
| 10.12.2025 | 2,04 | 2,05 | 1,91 | 1,99 | -2,45% | 5.392.356,00 |
| 09.12.2025 | 2,01 | 2,09 | 1,99 | 2,04 | 1,49% | 4.546.807,00 |
| 08.12.2025 | 2,07 | 2,08 | 1,96 | 2,01 | -2,90% | 5.214.337,00 |
| 05.12.2025 | 2,10 | 2,13 | 2,01 | 2,07 | -0,96% | 10.417.465,00 |
| 04.12.2025 | 1,90 | 2,12 | 1,88 | 2,09 | 8,29% | 14.280.716,00 |
| 03.12.2025 | 1,82 | 1,95 | 1,79 | 1,93 | 5,46% | 6.130.888,00 |
| 02.12.2025 | 1,83 | 1,86 | 1,78 | 1,83 | -1,08% | 3.854.919,00 |
| 01.12.2025 | 1,90 | 1,92 | 1,81 | 1,85 | -3,65% | 4.901.411,00 |
| 28.11.2025 | 1,83 | 1,92 | 1,80 | 1,92 | 6,67% | 5.225.983,00 |
| 26.11.2025 | 1,74 | 1,84 | 1,71 | 1,80 | 5,88% | 6.939.720,00 |
| 25.11.2025 | 1,58 | 1,74 | 1,56 | 1,70 | 8,97% | 7.754.555,00 |
| 24.11.2025 | 1,48 | 1,58 | 1,46 | 1,56 | 4,00% | 5.582.039,00 |
| 21.11.2025 | 1,49 | 1,52 | 1,43 | 1,50 | 0,00% | 5.574.660,00 |
| 20.11.2025 | 1,69 | 1,70 | 1,49 | 1,50 | -7,98% | 9.177.102,00 |
| 19.11.2025 | 1,59 | 1,69 | 1,59 | 1,63 | 3,16% | 5.658.335,00 |
| 18.11.2025 | 1,66 | 1,71 | 1,56 | 1,58 | -5,39% | 8.266.949,00 |
| 17.11.2025 | 1,72 | 1,80 | 1,65 | 1,67 | -1,76% | 5.776.215,00 |
| 14.11.2025 | 1,64 | 1,81 | 1,64 | 1,70 | -1,73% | 5.828.188,00 |
| 13.11.2025 | 1,83 | 1,91 | 1,70 | 1,73 | -5,46% | 7.341.253,00 |
| 12.11.2025 | 1,80 | 1,89 | 1,79 | 1,83 | 1,10% | 5.465.258,00 |
| 11.11.2025 | 1,80 | 1,81 | 1,75 | 1,81 | 0,00% | 5.780.283,00 |
| 10.11.2025 | 1,82 | 1,84 | 1,76 | 1,81 | 2,84% | 8.298.518,00 |
| 07.11.2025 | 1,69 | 1,77 | 1,64 | 1,76 | 2,33% | 10.872.067,00 |
| 06.11.2025 | 1,78 | 1,80 | 1,71 | 1,72 | -4,97% | 8.243.104,00 |
| 05.11.2025 | 1,75 | 1,84 | 1,75 | 1,81 | 1,12% | 7.505.507,00 |
| 04.11.2025 | 1,77 | 1,87 | 1,75 | 1,79 | -3,76% | 11.809.682,00 |
| 03.11.2025 | 1,99 | 2,04 | 1,83 | 1,86 | -7,46% | 11.561.159,00 |
| 31.10.2025 | 2,01 | 2,04 | 1,92 | 2,01 | -0,50% | 7.808.151,00 |
| 30.10.2025 | 2,00 | 2,07 | 1,95 | 2,02 | 0,00% | 7.901.552,00 |
| 29.10.2025 | 2,01 | 2,07 | 1,93 | 2,02 | 2,02% | 9.482.521,00 |
| 28.10.2025 | 1,83 | 2,12 | 1,80 | 1,98 | 4,21% | 13.439.887,00 |
| 27.10.2025 | 1,93 | 1,96 | 1,79 | 1,90 | -6,86% | 13.323.546,00 |
| 24.10.2025 | 1,90 | 2,04 | 1,87 | 2,04 | 8,24% | 11.155.500,00 |
| 23.10.2025 | 1,82 | 1,93 | 1,82 | 1,88 | 1,33% | - |
| 22.10.2025 | 1,80 | 1,98 | 1,74 | 1,86 | -4,12% | 20.216.634,00 |
| 21.10.2025 | 2,07 | 2,07 | 1,88 | 1,94 | -5,37% | 16.994.188,00 |
| 20.10.2025 | 2,16 | 2,23 | 1,91 | 2,05 | 0,84% | 23.645.899,00 |