8,071€
-0,28%
Echtzeit-Aktienkurs K92 Mining Inc.
Bid:
Ask:
Aktienkurse zur K92 Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,15 | 8,15 | 7,70 | 8,04 | -1,16% | 24.867,00 |
| 24.04.2025 | 8,07 | 8,13 | 8,02 | 8,13 | 0,25% | 7.858,00 |
| 23.04.2025 | 8,14 | 8,14 | 7,68 | 8,11 | 0,65% | 16.189,00 |
| 22.04.2025 | 8,13 | 8,67 | 8,04 | 8,06 | -2,21% | 17.635,00 |
| 17.04.2025 | 8,43 | 8,43 | 8,13 | 8,24 | -0,65% | 7.690,00 |
| 16.04.2025 | 8,17 | 8,61 | 8,17 | 8,29 | 0,97% | 21.088,00 |
| 15.04.2025 | 8,05 | 8,21 | 7,98 | 8,21 | 2,39% | 10.891,00 |
| 14.04.2025 | 8,12 | 8,12 | 7,89 | 8,02 | -1,72% | 8.548,00 |
| 11.04.2025 | 7,83 | 8,25 | 7,76 | 8,16 | 4,91% | 60.777,00 |
| 10.04.2025 | 7,76 | 7,90 | 7,59 | 7,78 | 1,46% | 20.561,00 |
| 09.04.2025 | 7,34 | 7,67 | 7,20 | 7,67 | 2,21% | 10.976,00 |
| 08.04.2025 | 7,22 | 7,63 | 7,22 | 7,50 | 5,66% | 26.724,00 |
| 07.04.2025 | 6,98 | 7,45 | 6,60 | 7,10 | -1,33% | 20.503,00 |
| 04.04.2025 | 7,67 | 7,69 | 6,88 | 7,20 | -6,16% | 28.401,00 |
| 03.04.2025 | 7,64 | 7,74 | 7,10 | 7,67 | -0,52% | 30.206,00 |
| 02.04.2025 | 7,84 | 7,97 | 7,58 | 7,71 | -1,76% | 16.007,00 |
| 01.04.2025 | 8,05 | 8,15 | 7,72 | 7,85 | -1,70% | 28.711,00 |
| 31.03.2025 | 7,79 | 8,13 | 7,75 | 7,98 | 2,78% | 44.483,00 |
| 28.03.2025 | 7,94 | 8,09 | 7,70 | 7,77 | -1,87% | 46.286,00 |
| 27.03.2025 | 7,86 | 7,95 | 7,80 | 7,91 | 1,10% | 44.258,00 |
| 26.03.2025 | 7,86 | 7,86 | 7,73 | 7,83 | -0,25% | 7.149,00 |
| 25.03.2025 | 7,61 | 7,85 | 7,61 | 7,85 | 2,86% | 5.491,00 |
| 24.03.2025 | 7,62 | 7,65 | 7,57 | 7,63 | -0,08% | 6.024,00 |
| 21.03.2025 | 7,83 | 7,84 | 7,59 | 7,64 | -1,98% | 4.579,00 |
| 20.03.2025 | 7,66 | 7,79 | 7,53 | 7,79 | 1,09% | 13.462,00 |
| 19.03.2025 | 7,39 | 7,71 | 7,30 | 7,71 | 3,77% | 12.359,00 |
| 18.03.2025 | 7,48 | 7,53 | 7,36 | 7,43 | -0,19% | 6.426,00 |
| 17.03.2025 | 6,98 | 7,44 | 6,91 | 7,44 | 6,35% | 21.396,00 |
| 14.03.2025 | 6,82 | 7,02 | 6,82 | 7,00 | 2,16% | 10.887,00 |
| 13.03.2025 | 6,63 | 6,85 | 6,63 | 6,85 | 4,42% | 8.352,00 |
| 12.03.2025 | 6,46 | 6,57 | 6,42 | 6,56 | 2,73% | 5.247,00 |
| 11.03.2025 | 6,15 | 6,38 | 6,15 | 6,38 | 4,48% | 8.531,00 |
| 10.03.2025 | 6,49 | 6,49 | 6,10 | 6,11 | -5,39% | 2.988,00 |
| 07.03.2025 | 6,48 | 6,52 | 6,46 | 6,46 | -2,12% | 617,00 |
| 06.03.2025 | 6,40 | 6,60 | 6,39 | 6,60 | 3,09% | 7.426,00 |
| 05.03.2025 | 6,14 | 6,40 | 6,11 | 6,40 | 3,16% | 2.463,00 |
| 04.03.2025 | 6,25 | 6,38 | 6,15 | 6,20 | -1,52% | 6.113,00 |
| 03.03.2025 | 6,36 | 6,54 | 6,30 | 6,30 | -1,72% | 3.498,00 |
| 28.02.2025 | 6,34 | 6,41 | 6,14 | 6,41 | 1,58% | 6.482,00 |
| 27.02.2025 | 6,65 | 6,65 | 6,31 | 6,31 | -4,51% | 6.242,00 |
| 26.02.2025 | 6,46 | 6,61 | 6,46 | 6,61 | 1,63% | 1.018,00 |
| 25.02.2025 | 6,65 | 6,66 | 6,24 | 6,50 | -2,96% | 10.005,00 |
| 24.02.2025 | 6,69 | 6,77 | 6,64 | 6,70 | 0,51% | 4.441,00 |
| 21.02.2025 | 6,99 | 6,99 | 6,67 | 6,67 | -4,64% | 34.222,00 |
| 20.02.2025 | 6,98 | 7,05 | 6,98 | 6,99 | 0,14% | 7.465,00 |
| 19.02.2025 | 6,96 | 7,02 | 6,94 | 6,98 | -0,14% | 3.671,00 |
| 18.02.2025 | 6,81 | 7,03 | 6,81 | 6,99 | 1,81% | 9.391,00 |
| 17.02.2025 | 6,85 | 6,91 | 6,83 | 6,87 | -1,21% | 8.134,00 |
| 14.02.2025 | 7,14 | 7,20 | 6,95 | 6,95 | -3,07% | 7.599,00 |
| 13.02.2025 | 7,12 | 7,18 | 7,05 | 7,17 | -0,31% | 7.009,00 |
| 12.02.2025 | 7,10 | 7,19 | 7,05 | 7,19 | 1,32% | 23.161,00 |
| 11.02.2025 | 7,20 | 7,22 | 7,05 | 7,10 | -1,39% | 17.077,00 |
| 10.02.2025 | 6,93 | 7,23 | 6,91 | 7,20 | 4,32% | 29.092,00 |
| 07.02.2025 | 6,82 | 7,03 | 6,81 | 6,90 | 1,56% | 7.721,00 |
| 06.02.2025 | 6,73 | 6,79 | 6,66 | 6,79 | 0,92% | 8.096,00 |
| 05.02.2025 | 6,66 | 6,73 | 6,60 | 6,73 | 1,05% | 7.436,00 |
| 04.02.2025 | 6,45 | 6,66 | 6,37 | 6,66 | 3,61% | 4.306,00 |
| 03.02.2025 | 6,44 | 6,60 | 6,43 | 6,43 | 0,47% | 6.163,00 |
| 31.01.2025 | 6,43 | 6,47 | 6,40 | 6,40 | -0,53% | 1.752,00 |
| 30.01.2025 | 6,42 | 6,57 | 6,34 | 6,43 | 0,53% | 3.555,00 |
| 29.01.2025 | 6,38 | 6,40 | 6,30 | 6,40 | -0,34% | 5.164,00 |
| 28.01.2025 | 6,29 | 6,45 | 6,28 | 6,42 | 3,25% | 7.460,00 |
| 27.01.2025 | 6,44 | 6,45 | 6,19 | 6,22 | -3,72% | 11.950,00 |
| 24.01.2025 | 6,40 | 6,56 | 6,40 | 6,46 | 0,06% | 5.991,00 |
| 23.01.2025 | 6,49 | 6,55 | 6,45 | 6,46 | -0,40% | 1.646,00 |
| 22.01.2025 | 6,68 | 6,73 | 6,48 | 6,48 | -2,67% | 7.489,00 |
| 21.01.2025 | 6,71 | 6,86 | 6,66 | 6,66 | -0,09% | 5.815,00 |
| 20.01.2025 | 6,50 | 6,67 | 6,43 | 6,67 | 3,45% | 2.777,00 |
| 17.01.2025 | 6,48 | 6,49 | 6,40 | 6,44 | -1,41% | 9.971,00 |
| 16.01.2025 | 6,60 | 6,70 | 6,54 | 6,54 | -1,21% | 4.231,00 |
| 15.01.2025 | 6,75 | 6,76 | 6,59 | 6,62 | -0,30% | 10.514,00 |
| 14.01.2025 | 6,56 | 6,73 | 6,56 | 6,64 | 1,04% | 3.970,00 |
| 13.01.2025 | 6,76 | 6,77 | 6,41 | 6,57 | -3,98% | 7.016,00 |
| 10.01.2025 | 6,91 | 7,00 | 6,77 | 6,84 | -1,30% | 16.950,00 |
| 09.01.2025 | 6,74 | 6,96 | 6,71 | 6,93 | 3,46% | 22.829,00 |
| 08.01.2025 | 5,84 | 6,73 | 5,80 | 6,70 | 15,09% | 76.986,00 |
| 07.01.2025 | 5,77 | 5,85 | 5,77 | 5,82 | 0,76% | 10.479,00 |
| 06.01.2025 | 5,99 | 6,03 | 5,74 | 5,78 | -3,09% | 15.076,00 |
| 03.01.2025 | 6,10 | 6,13 | 5,96 | 5,96 | -1,36% | 4.538,00 |
| 02.01.2025 | 5,80 | 6,04 | 5,77 | 6,04 | 7,62% | 10.402,00 |
| 30.12.2024 | 5,64 | 5,64 | 5,60 | 5,61 | 1,19% | 2.912,00 |
| 27.12.2024 | 5,59 | 5,61 | 5,55 | 5,55 | -2,94% | 15.787,00 |
| 23.12.2024 | 5,83 | 5,86 | 5,68 | 5,72 | -0,42% | 4.373,00 |
| 20.12.2024 | 5,63 | 5,74 | 5,57 | 5,74 | 3,42% | 11.773,00 |
| 19.12.2024 | 5,69 | 5,70 | 5,52 | 5,55 | -1,77% | 8.472,00 |
| 18.12.2024 | 5,97 | 6,00 | 5,64 | 5,65 | -5,14% | 5.081,00 |
| 17.12.2024 | 6,01 | 6,01 | 5,90 | 5,96 | -2,62% | 15.770,00 |
| 16.12.2024 | 6,27 | 6,28 | 6,10 | 6,12 | -0,81% | 1.660,00 |
| 13.12.2024 | 6,30 | 6,30 | 6,17 | 6,17 | -4,64% | 3.125,00 |
| 12.12.2024 | 6,58 | 6,58 | 6,45 | 6,47 | -1,19% | 6.605,00 |
| 11.12.2024 | 6,45 | 6,60 | 6,44 | 6,54 | 2,22% | 9.557,00 |
| 10.12.2024 | 6,30 | 6,40 | 6,30 | 6,40 | 0,79% | 1.382,00 |
| 09.12.2024 | 6,12 | 6,44 | 6,12 | 6,35 | 3,42% | 6.144,00 |
| 06.12.2024 | 6,29 | 6,32 | 6,14 | 6,14 | -2,32% | 6.000,00 |
| 05.12.2024 | 6,27 | 6,32 | 6,25 | 6,29 | -0,98% | 4.495,00 |
| 04.12.2024 | 6,07 | 6,35 | 6,07 | 6,35 | 5,55% | 7.891,00 |
| 03.12.2024 | 5,95 | 6,02 | 5,90 | 6,02 | 0,47% | 8.324,00 |
| 02.12.2024 | 6,15 | 6,21 | 5,99 | 5,99 | -2,63% | 5.950,00 |
| 29.11.2024 | 6,08 | 6,15 | 6,08 | 6,15 | 0,16% | 7.057,00 |
| 28.11.2024 | 6,14 | 6,14 | 6,13 | 6,14 | -0,23% | 4.555,00 |