1,601$
-4,72%
Echtzeit-Aktienkurs Northern Dynasty Minerals Ltd
Bid:
Ask:
Aktienkurse zur Northern Dynasty Minerals Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 1,65 | 1,66 | 1,58 | 1,60 | -4,76% | 4.293.681,00 |
| 15.07.2026 | 1,74 | 1,76 | 1,64 | 1,68 | -3,45% | 3.013.415,00 |
| 14.07.2026 | 1,66 | 1,76 | 1,66 | 1,74 | 6,10% | 2.914.283,00 |
| 13.07.2026 | 1,66 | 1,68 | 1,60 | 1,64 | -4,09% | 5.050.059,00 |
| 10.07.2026 | 1,73 | 1,75 | 1,68 | 1,71 | -0,58% | 3.138.142,00 |
| 09.07.2026 | 1,63 | 1,75 | 1,62 | 1,72 | 6,83% | 4.443.714,00 |
| 08.07.2026 | 1,61 | 1,66 | 1,55 | 1,61 | -2,42% | 7.105.877,00 |
| 07.07.2026 | 1,83 | 1,84 | 1,65 | 1,65 | -11,76% | 8.386.060,00 |
| 06.07.2026 | 1,89 | 1,95 | 1,86 | 1,87 | 0,54% | 8.083.724,00 |
| 02.07.2026 | 1,86 | 1,98 | 1,84 | 1,86 | 2,20% | 6.734.758,00 |
| 01.07.2026 | 1,96 | 2,01 | 1,80 | 1,82 | -5,21% | 7.954.698,00 |
| 30.06.2026 | 2,02 | 2,12 | 1,91 | 1,92 | -4,00% | 12.854.464,00 |
| 29.06.2026 | 1,96 | 2,01 | 1,93 | 2,00 | 6,38% | 9.410.519,00 |
| 26.06.2026 | 1,81 | 1,92 | 1,79 | 1,88 | 3,87% | 6.610.856,00 |
| 25.06.2026 | 1,90 | 1,96 | 1,76 | 1,81 | 0,00% | 7.363.044,00 |
| 24.06.2026 | 1,98 | 1,99 | 1,80 | 1,81 | -6,70% | 9.972.012,00 |
| 23.06.2026 | 2,06 | 2,07 | 1,94 | 1,94 | -4,90% | 8.320.617,00 |
| 22.06.2026 | 2,17 | 2,18 | 2,02 | 2,04 | -1,58% | 11.712.726,00 |
| 19.06.2026 | 2,11 | 2,11 | 2,05 | 2,07 | -1,30% | - |
| 18.06.2026 | 2,18 | 2,22 | 2,06 | 2,10 | -1,87% | 5.887.416,00 |
| 17.06.2026 | 2,22 | 2,27 | 2,13 | 2,14 | 0,47% | 7.917.310,00 |
| 16.06.2026 | 2,23 | 2,30 | 2,11 | 2,13 | -3,18% | 8.304.097,00 |
| 15.06.2026 | 2,15 | 2,23 | 2,12 | 2,20 | 7,84% | 9.060.981,00 |
| 12.06.2026 | 1,96 | 2,09 | 1,94 | 2,04 | 4,62% | 4.194.717,00 |
| 11.06.2026 | 1,86 | 1,98 | 1,84 | 1,95 | 5,41% | 6.091.061,00 |
| 10.06.2026 | 1,90 | 1,95 | 1,85 | 1,85 | -4,64% | 6.192.178,00 |
| 09.06.2026 | 2,01 | 2,06 | 1,86 | 1,94 | -1,52% | 5.072.068,00 |
| 08.06.2026 | 2,05 | 2,09 | 1,95 | 1,97 | 3,14% | 7.538.460,00 |
| 05.06.2026 | 2,23 | 2,24 | 1,89 | 1,91 | -14,35% | 11.685.210,00 |
| 04.06.2026 | 2,25 | 2,36 | 2,19 | 2,23 | -0,89% | 6.756.470,00 |
| 03.06.2026 | 2,36 | 2,37 | 2,21 | 2,25 | -5,46% | 6.588.135,00 |
| 02.06.2026 | 2,31 | 2,40 | 2,29 | 2,38 | 3,93% | 7.835.496,00 |
| 01.06.2026 | 2,33 | 2,43 | 2,28 | 2,29 | -2,55% | 11.441.378,00 |
| 29.05.2026 | 2,19 | 2,35 | 2,14 | 2,35 | 7,31% | 8.781.885,00 |
| 28.05.2026 | 2,15 | 2,22 | 2,11 | 2,19 | 0,92% | 5.385.930,00 |
| 27.05.2026 | 2,15 | 2,22 | 2,11 | 2,17 | -0,46% | 4.921.292,00 |
| 26.05.2026 | 2,10 | 2,22 | 2,09 | 2,18 | 5,31% | 7.394.921,00 |
| 22.05.2026 | 2,18 | 2,18 | 2,06 | 2,07 | -3,27% | 6.366.537,00 |
| 21.05.2026 | 2,00 | 2,18 | 1,96 | 2,14 | 8,08% | 8.978.976,00 |
| 20.05.2026 | 1,90 | 2,00 | 1,84 | 1,98 | 5,88% | 5.923.906,00 |
| 19.05.2026 | 1,95 | 1,96 | 1,85 | 1,87 | -4,10% | 6.421.710,00 |
| 18.05.2026 | 2,08 | 2,10 | 1,91 | 1,95 | -4,41% | 5.694.844,00 |
| 15.05.2026 | 2,11 | 2,12 | 2,03 | 2,04 | -6,42% | 7.239.186,00 |
| 14.05.2026 | 2,25 | 2,26 | 2,11 | 2,18 | -3,11% | 5.447.708,00 |
| 13.05.2026 | 2,21 | 2,31 | 2,12 | 2,25 | 3,21% | 7.792.285,00 |
| 12.05.2026 | 2,20 | 2,21 | 2,03 | 2,18 | 0,00% | 8.436.517,00 |
| 11.05.2026 | 2,15 | 2,27 | 2,15 | 2,18 | 1,40% | 9.203.350,00 |
| 08.05.2026 | 2,10 | 2,15 | 2,07 | 2,15 | 4,37% | 5.154.378,00 |
| 07.05.2026 | 2,18 | 2,22 | 2,05 | 2,06 | -4,19% | 6.291.423,00 |
| 06.05.2026 | 2,13 | 2,22 | 2,10 | 2,15 | 2,87% | 9.111.948,00 |
| 05.05.2026 | 2,09 | 2,14 | 2,04 | 2,09 | 0,97% | 5.062.395,00 |
| 04.05.2026 | 2,05 | 2,17 | 1,99 | 2,07 | 0,98% | 10.434.159,00 |
| 01.05.2026 | 2,02 | 2,08 | 2,01 | 2,05 | -2,38% | 4.364.449,00 |
| 30.04.2026 | 1,99 | 2,13 | 1,99 | 2,10 | 6,60% | 7.950.934,00 |
| 29.04.2026 | 1,99 | 2,01 | 1,95 | 1,97 | -1,01% | 4.652.010,00 |
| 28.04.2026 | 2,00 | 2,03 | 1,93 | 1,99 | -2,93% | 6.915.000,00 |
| 27.04.2026 | 1,97 | 2,05 | 1,95 | 2,05 | 4,06% | 4.873.146,00 |
| 24.04.2026 | 2,04 | 2,05 | 1,96 | 1,97 | -2,48% | 4.951.697,00 |
| 23.04.2026 | 2,00 | 2,07 | 1,94 | 2,02 | -0,98% | 11.196.355,00 |
| 22.04.2026 | 2,00 | 2,05 | 1,96 | 2,04 | 4,62% | 8.054.126,00 |
| 21.04.2026 | 2,14 | 2,16 | 1,95 | 1,95 | -8,02% | 11.444.335,00 |
| 20.04.2026 | 2,08 | 2,22 | 2,04 | 2,12 | 0,47% | 12.759.513,00 |
| 17.04.2026 | 1,98 | 2,18 | 1,96 | 2,11 | 5,50% | 13.031.745,00 |
| 16.04.2026 | 1,91 | 2,03 | 1,91 | 2,00 | 4,71% | 14.803.652,00 |
| 15.04.2026 | 1,93 | 1,98 | 1,88 | 1,91 | 0,53% | 12.350.616,00 |
| 14.04.2026 | 1,93 | 1,95 | 1,86 | 1,90 | -1,04% | 12.080.476,00 |
| 13.04.2026 | 1,77 | 1,98 | 1,73 | 1,92 | 9,09% | 16.460.980,00 |
| 10.04.2026 | 1,83 | 1,85 | 1,74 | 1,76 | 2,33% | 9.057.751,00 |
| 09.04.2026 | 1,65 | 1,77 | 1,64 | 1,72 | 4,88% | 8.372.916,00 |
| 08.04.2026 | 1,58 | 1,67 | 1,57 | 1,64 | 8,61% | 9.181.584,00 |
| 07.04.2026 | 1,65 | 1,68 | 1,50 | 1,51 | -6,79% | 9.377.977,00 |
| 06.04.2026 | 1,57 | 1,68 | 1,55 | 1,62 | 8,72% | 13.792.448,00 |
| 02.04.2026 | 1,42 | 1,53 | 1,39 | 1,49 | 0,68% | 5.817.346,00 |
| 01.04.2026 | 1,45 | 1,52 | 1,42 | 1,48 | 5,71% | 7.162.073,00 |
| 31.03.2026 | 1,29 | 1,40 | 1,29 | 1,40 | 10,24% | 6.877.724,00 |
| 30.03.2026 | 1,33 | 1,35 | 1,24 | 1,27 | -0,78% | 7.132.297,00 |
| 27.03.2026 | 1,26 | 1,31 | 1,23 | 1,28 | 3,23% | 4.583.442,00 |
| 26.03.2026 | 1,31 | 1,34 | 1,22 | 1,24 | -6,77% | 5.772.517,00 |
| 25.03.2026 | 1,33 | 1,37 | 1,30 | 1,33 | 4,72% | 7.369.758,00 |
| 24.03.2026 | 1,14 | 1,28 | 1,12 | 1,27 | 12,39% | 11.821.345,00 |
| 23.03.2026 | 1,13 | 1,18 | 1,08 | 1,13 | -0,88% | 7.012.951,00 |
| 20.03.2026 | 1,26 | 1,28 | 1,09 | 1,14 | -10,24% | 11.464.939,00 |
| 19.03.2026 | 1,24 | 1,27 | 1,19 | 1,27 | -1,55% | 10.928.256,00 |
| 18.03.2026 | 1,28 | 1,30 | 1,25 | 1,29 | 0,00% | 7.306.362,00 |
| 17.03.2026 | 1,32 | 1,36 | 1,29 | 1,29 | -4,44% | 7.994.364,00 |
| 16.03.2026 | 1,33 | 1,40 | 1,31 | 1,35 | 3,05% | 6.123.922,00 |
| 13.03.2026 | 1,31 | 1,36 | 1,30 | 1,31 | -1,50% | 6.068.259,00 |
| 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% | 5.652.580,00 |
| 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 |