2,187$
2,68%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,16 | 2,25 | 2,10 | 2,20 | 3,29% | 6.890.171,00 |
| 08.01.2026 | 2,19 | 2,19 | 2,09 | 2,13 | -4,05% | 7.647.546,00 |
| 07.01.2026 | 2,12 | 2,31 | 2,08 | 2,22 | 0,91% | 8.951.275,00 |
| 06.01.2026 | 2,09 | 2,21 | 2,07 | 2,20 | 6,28% | 8.553.873,00 |
| 05.01.2026 | 1,99 | 2,12 | 1,98 | 2,07 | 6,15% | 5.756.324,00 |
| 02.01.2026 | 2,04 | 2,04 | 1,88 | 1,95 | -1,02% | 8.863.556,00 |
| 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% | 6.627.067,00 |
| 29.12.2025 | 2,15 | 2,20 | 2,01 | 2,01 | -7,80% | 7.406.632,00 |
| 26.12.2025 | 2,26 | 2,27 | 2,16 | 2,18 | -2,68% | 3.909.210,00 |
| 24.12.2025 | 2,30 | 2,32 | 2,22 | 2,24 | -3,45% | 3.951.104,00 |
| 23.12.2025 | 2,35 | 2,39 | 2,27 | 2,32 | 0,00% | 5.911.563,00 |
| 22.12.2025 | 2,25 | 2,44 | 2,24 | 2,32 | 4,98% | 8.481.667,00 |
| 19.12.2025 | 2,20 | 2,27 | 2,17 | 2,21 | 2,31% | 5.907.373,00 |
| 18.12.2025 | 2,10 | 2,22 | 2,08 | 2,16 | 3,85% | 6.473.851,00 |
| 17.12.2025 | 2,08 | 2,21 | 2,05 | 2,08 | 0,00% | 8.406.216,00 |
| 16.12.2025 | 2,04 | 2,15 | 2,01 | 2,08 | 1,96% | 3.789.785,00 |
| 15.12.2025 | 2,15 | 2,23 | 2,04 | 2,04 | -5,12% | 5.821.640,00 |
| 12.12.2025 | 2,23 | 2,23 | 2,08 | 2,15 | 0,00% | 7.428.325,00 |
| 11.12.2025 | 1,98 | 2,23 | 1,97 | 2,15 | 8,04% | 9.243.214,00 |
| 10.12.2025 | 2,04 | 2,05 | 1,91 | 1,99 | -2,45% | 5.430.491,00 |
| 09.12.2025 | 2,01 | 2,09 | 1,99 | 2,04 | 1,49% | 4.566.314,00 |
| 08.12.2025 | 2,07 | 2,08 | 1,96 | 2,01 | -2,90% | 5.245.607,00 |
| 05.12.2025 | 2,10 | 2,13 | 2,01 | 2,07 | -0,96% | 10.441.919,00 |
| 04.12.2025 | 1,90 | 2,12 | 1,88 | 2,09 | 8,29% | 14.407.756,00 |
| 03.12.2025 | 1,82 | 1,95 | 1,79 | 1,93 | 5,46% | 6.232.162,00 |
| 02.12.2025 | 1,83 | 1,86 | 1,78 | 1,83 | -1,08% | 3.889.549,00 |
| 01.12.2025 | 1,90 | 1,92 | 1,81 | 1,85 | -3,65% | 5.009.047,00 |
| 28.11.2025 | 1,83 | 1,92 | 1,80 | 1,92 | 6,67% | 5.277.533,00 |
| 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% | 7.819.780,00 |
| 24.11.2025 | 1,48 | 1,58 | 1,46 | 1,56 | 4,00% | 5.608.647,00 |
| 21.11.2025 | 1,50 | 1,52 | 1,43 | 1,50 | 0,00% | 5.662.618,00 |
| 20.11.2025 | 1,69 | 1,70 | 1,49 | 1,50 | -7,98% | 9.363.137,00 |
| 19.11.2025 | 1,59 | 1,69 | 1,59 | 1,63 | 3,16% | 5.700.528,00 |
| 18.11.2025 | 1,66 | 1,71 | 1,56 | 1,58 | -5,39% | 8.333.796,00 |
| 17.11.2025 | 1,72 | 1,80 | 1,65 | 1,67 | -1,76% | 5.843.766,00 |
| 14.11.2025 | 1,65 | 1,81 | 1,64 | 1,70 | -1,73% | 5.902.893,00 |
| 13.11.2025 | 1,83 | 1,91 | 1,70 | 1,73 | -5,46% | 7.391.979,00 |
| 12.11.2025 | 1,80 | 1,89 | 1,79 | 1,83 | 1,10% | 5.547.623,00 |
| 11.11.2025 | 1,80 | 1,81 | 1,75 | 1,81 | 0,00% | 5.876.682,00 |
| 10.11.2025 | 1,82 | 1,84 | 1,76 | 1,81 | 2,84% | 8.405.438,00 |
| 07.11.2025 | 1,70 | 1,77 | 1,64 | 1,76 | 2,33% | 11.013.875,00 |
| 06.11.2025 | 1,78 | 1,80 | 1,71 | 1,72 | -4,97% | 8.345.909,00 |
| 05.11.2025 | 1,75 | 1,84 | 1,75 | 1,81 | 1,12% | 7.619.551,00 |
| 04.11.2025 | 1,77 | 1,87 | 1,75 | 1,79 | -3,76% | 11.972.160,00 |
| 03.11.2025 | 1,99 | 2,04 | 1,83 | 1,86 | -7,46% | 11.801.845,00 |
| 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 | 1,92 | 2,04 | 1,87 | 2,04 | 8,24% | 11.505.732,00 |
| 23.10.2025 | 1,82 | 1,93 | 1,82 | 1,88 | 1,33% | 8.657.374,00 |
| 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 |
| 17.10.2025 | 1,97 | 2,15 | 1,97 | 2,03 | -9,24% | - |
| 16.10.2025 | 2,66 | 2,85 | 2,08 | 2,24 | -15,15% | 51.782.165,00 |
| 15.10.2025 | 2,81 | 2,92 | 2,50 | 2,64 | -4,35% | 50.456.221,00 |
| 14.10.2025 | 2,84 | 2,98 | 2,45 | 2,76 | 3,76% | 77.934.237,00 |
| 13.10.2025 | 2,20 | 2,77 | 2,06 | 2,66 | 31,03% | 54.251.394,00 |
| 10.10.2025 | 1,98 | 2,17 | 1,93 | 2,03 | 3,57% | 42.013.685,00 |
| 09.10.2025 | 1,99 | 2,02 | 1,91 | 1,96 | 0,51% | 20.514.960,00 |
| 08.10.2025 | 1,82 | 2,04 | 1,77 | 1,95 | 3,72% | 33.346.267,00 |
| 07.10.2025 | 1,99 | 2,01 | 1,73 | 1,88 | 24,50% | 55.886.826,00 |
| 06.10.2025 | 1,47 | 1,66 | 1,42 | 1,51 | 14,39% | 46.023.363,00 |
| 03.10.2025 | 1,24 | 1,39 | 1,22 | 1,32 | 8,20% | 13.837.019,00 |
| 02.10.2025 | 1,18 | 1,23 | 1,17 | 1,22 | 3,39% | 6.467.923,00 |
| 01.10.2025 | 1,19 | 1,21 | 1,13 | 1,18 | -1,67% | 7.357.629,00 |
| 30.09.2025 | 1,26 | 1,27 | 1,16 | 1,20 | -4,00% | 7.963.014,00 |
| 29.09.2025 | 1,20 | 1,25 | 1,15 | 1,25 | 9,65% | 15.942.619,00 |
| 26.09.2025 | 1,19 | 1,21 | 1,10 | 1,14 | 7,55% | 15.000.548,00 |
| 25.09.2025 | 1,07 | 1,11 | 1,00 | 1,06 | -2,75% | 11.779.216,00 |
| 24.09.2025 | 0,97 | 1,15 | 0,97 | 1,09 | 16,69% | 20.141.240,00 |
| 23.09.2025 | 0,95 | 1,05 | 0,92 | 0,93 | 0,98% | 5.893.477,00 |
| 22.09.2025 | 0,87 | 0,94 | 0,86 | 0,93 | 6,16% | 6.541.861,00 |
| 19.09.2025 | 0,82 | 0,88 | 0,82 | 0,87 | 6,26% | 4.781.263,00 |
| 18.09.2025 | 0,82 | 0,83 | 0,81 | 0,82 | 0,00% | 2.397.356,00 |
| 17.09.2025 | 0,83 | 0,85 | 0,81 | 0,82 | -1,30% | 3.000.914,00 |
| 16.09.2025 | 0,87 | 0,87 | 0,83 | 0,83 | -4,48% | 2.596.254,00 |
| 15.09.2025 | 0,83 | 0,87 | 0,82 | 0,87 | 6,27% | 3.577.443,00 |
| 12.09.2025 | 0,81 | 0,83 | 0,79 | 0,82 | 0,43% | 3.368.582,00 |
| 11.09.2025 | 0,81 | 0,83 | 0,80 | 0,82 | -0,11% | 1.820.372,00 |
| 10.09.2025 | 0,82 | 0,83 | 0,81 | 0,82 | 0,12% | 1.968.421,00 |
| 09.09.2025 | 0,82 | 0,84 | 0,81 | 0,81 | -0,98% | 2.188.192,00 |
| 08.09.2025 | 0,84 | 0,84 | 0,82 | 0,82 | -2,60% | 4.253.805,00 |
| 05.09.2025 | 0,87 | 0,87 | 0,84 | 0,85 | -1,10% | 2.489.490,00 |
| 04.09.2025 | 0,87 | 0,88 | 0,85 | 0,85 | -2,55% | 3.579.031,00 |
| 03.09.2025 | 0,87 | 0,89 | 0,85 | 0,88 | 1,95% | 4.232.997,00 |
| 02.09.2025 | 0,90 | 0,91 | 0,86 | 0,86 | -4,44% | 5.871.072,00 |
| 29.08.2025 | 0,90 | 0,93 | 0,89 | 0,90 | -0,72% | 4.347.026,00 |
| 28.08.2025 | 0,89 | 0,93 | 0,89 | 0,91 | 2,07% | 3.052.334,00 |
| 27.08.2025 | 0,89 | 0,92 | 0,89 | 0,89 | -1,23% | 3.155.817,00 |
| 26.08.2025 | 0,88 | 0,92 | 0,88 | 0,90 | 2,77% | 3.901.065,00 |
| 25.08.2025 | 0,89 | 0,91 | 0,87 | 0,88 | -3,08% | 4.500.013,00 |
| 22.08.2025 | 0,87 | 0,91 | 0,87 | 0,90 | 3,43% | 5.053.986,00 |
| 21.08.2025 | 0,84 | 0,88 | 0,84 | 0,87 | 3,27% | 4.327.239,00 |
| 20.08.2025 | 0,85 | 0,87 | 0,81 | 0,85 | -0,22% | 5.224.565,00 |
| 19.08.2025 | 0,91 | 0,94 | 0,84 | 0,85 | -5,32% | 6.258.366,00 |