1,216€
2,18%
Echtzeit-Aktienkurs FOCUS MINERALS LTD
Bid:
Ask:
Aktienkurse zur FOCUS MINERALS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,19 | 1,23 | 1,19 | 1,20 | 0,67% | 5.000,00 |
| 25.05.2026 | 1,24 | 1,24 | 1,19 | 1,19 | 0,00% | 10.000,00 |
| 22.05.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 6,06% | - |
| 21.05.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -0,53% | - |
| 20.05.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -6,00% | - |
| 19.05.2026 | 1,18 | 1,20 | 1,18 | 1,20 | -2,12% | 2.000,00 |
| 18.05.2026 | 1,22 | 1,25 | 1,22 | 1,23 | 1,32% | 3.488,00 |
| 15.05.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -10,37% | 3.910,00 |
| 14.05.2026 | 1,32 | 1,35 | 1,32 | 1,35 | -1,46% | 19.081,00 |
| 13.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 12.05.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -2,42% | 1.000,00 |
| 11.05.2026 | 1,37 | 1,40 | 1,37 | 1,40 | -3,44% | - |
| 08.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,25% | - |
| 07.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,14% | 500,00 |
| 06.05.2026 | 1,36 | 1,42 | 1,36 | 1,42 | 7,90% | 8.000,00 |
| 05.05.2026 | 1,33 | 1,37 | 1,32 | 1,32 | -4,22% | 4.140,00 |
| 04.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,10% | 203,00 |
| 30.04.2026 | 1,40 | 1,42 | 1,40 | 1,42 | -6,46% | 275,00 |
| 29.04.2026 | 1,50 | 1,52 | 1,50 | 1,52 | 0,66% | 762,00 |
| 28.04.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -1,05% | - |
| 27.04.2026 | 1,60 | 1,60 | 1,52 | 1,52 | -2,44% | 9.800,00 |
| 24.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -8,34% | - |
| 23.04.2026 | 1,73 | 1,73 | 1,69 | 1,70 | 0,00% | 7.100,00 |
| 22.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,24% | - |
| 21.04.2026 | 1,67 | 1,70 | 1,67 | 1,70 | 3,54% | - |
| 20.04.2026 | 1,64 | 1,68 | 1,63 | 1,64 | 3,54% | 13.906,00 |
| 17.04.2026 | 1,59 | 1,59 | 1,54 | 1,58 | -0,50% | 6.000,00 |
| 16.04.2026 | 1,59 | 1,60 | 1,59 | 1,59 | -1,12% | 4,00 |
| 15.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | 868,00 |
| 14.04.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 7,28% | 3.155,00 |
| 13.04.2026 | 1,51 | 1,53 | 1,51 | 1,51 | -5,63% | - |
| 10.04.2026 | 1,62 | 1,62 | 1,57 | 1,60 | 3,90% | 6.338,00 |
| 09.04.2026 | 1,62 | 1,62 | 1,54 | 1,54 | -5,52% | 11.537,00 |
| 08.04.2026 | 1,61 | 1,70 | 1,61 | 1,63 | 14,79% | 300,00 |
| 07.04.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | - |
| 02.04.2026 | 1,43 | 1,44 | 1,41 | 1,41 | -5,37% | 1.474,00 |
| 01.04.2026 | 1,52 | 1,52 | 1,49 | 1,49 | 8,76% | 2.000,00 |
| 31.03.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -0,72% | - |
| 30.03.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 2,22% | 1.000,00 |
| 27.03.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -3,57% | - |
| 26.03.2026 | 1,39 | 1,40 | 1,38 | 1,40 | -4,11% | - |
| 25.03.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 3,55% | - |
| 24.03.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 0,71% | - |
| 23.03.2026 | 1,38 | 1,40 | 1,35 | 1,40 | -11,95% | 10.500,00 |
| 20.03.2026 | 1,59 | 1,60 | 1,54 | 1,59 | 11,97% | 8.190,00 |
| 19.03.2026 | 1,50 | 1,50 | 1,40 | 1,42 | -11,25% | 28.400,00 |
| 18.03.2026 | 1,67 | 1,67 | 1,60 | 1,60 | -8,57% | 700,00 |
| 17.03.2026 | 1,68 | 1,75 | 1,68 | 1,75 | 1,16% | - |
| 16.03.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | 1.000,00 |
| 13.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -6,56% | - |
| 12.03.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -2,14% | 5.000,00 |
| 11.03.2026 | 1,87 | 1,93 | 1,87 | 1,87 | 1,08% | 500,00 |
| 10.03.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -0,54% | - |
| 09.03.2026 | 1,81 | 1,86 | 1,81 | 1,86 | -4,62% | 2.716,00 |
| 06.03.2026 | 1,95 | 1,98 | 1,95 | 1,95 | -3,47% | 1.100,00 |
| 05.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 04.03.2026 | 2,04 | 2,06 | 2,02 | 2,04 | -7,27% | 2.000,00 |
| 03.03.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -1,79% | 9.756,00 |
| 02.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 27.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 26.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 25.02.2026 | 2,10 | 2,10 | 2,08 | 2,08 | 0,00% | 50,00 |
| 24.02.2026 | 2,10 | 2,10 | 2,08 | 2,08 | 0,00% | - |
| 23.02.2026 | 2,08 | 2,08 | 2,06 | 2,08 | 8,90% | - |
| 20.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 19.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -5,03% | 3.347,00 |
| 18.02.2026 | 1,93 | 1,99 | 1,93 | 1,99 | 6,42% | 2.704,00 |
| 17.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | 290,00 |
| 16.02.2026 | 1,87 | 1,88 | 1,87 | 1,87 | -0,53% | - |
| 13.02.2026 | 1,90 | 1,90 | 1,87 | 1,88 | -5,53% | - |
| 12.02.2026 | 1,99 | 1,99 | 1,98 | 1,99 | 0,00% | - |
| 11.02.2026 | 1,99 | 2,00 | 1,97 | 1,99 | 1,02% | 1.225,00 |
| 10.02.2026 | 1,96 | 1,97 | 1,94 | 1,97 | 2,07% | 2.300,00 |
| 09.02.2026 | 1,92 | 1,96 | 1,92 | 1,93 | 6,04% | 2.600,00 |
| 06.02.2026 | 1,80 | 1,82 | 1,80 | 1,82 | -6,67% | 250,00 |
| 05.02.2026 | 1,95 | 1,95 | 1,94 | 1,95 | -10,55% | 800,00 |
| 04.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 03.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 02.02.2026 | 2,22 | 2,22 | 2,10 | 2,16 | 2,86% | 14.555,00 |
| 30.01.2026 | 2,32 | 2,32 | 2,10 | 2,10 | -16,00% | 14.600,00 |
| 29.01.2026 | 2,54 | 2,54 | 2,50 | 2,50 | 5,04% | 14.650,00 |
| 28.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 8,18% | - |
| 27.01.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -5,98% | 5.000,00 |
| 26.01.2026 | 2,26 | 2,34 | 2,26 | 2,34 | 5,41% | 12.810,00 |
| 23.01.2026 | 2,26 | 2,28 | 2,22 | 2,22 | 5,71% | 8.900,00 |
| 22.01.2026 | 2,10 | 2,18 | 2,10 | 2,10 | -7,08% | 750,00 |
| 21.01.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 11,88% | 6.500,00 |
| 20.01.2026 | 2,08 | 2,08 | 2,02 | 2,02 | 2,02% | 3.000,00 |
| 19.01.2026 | 1,97 | 1,98 | 1,97 | 1,98 | 3,13% | - |
| 16.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | 700,00 |
| 15.01.2026 | 1,94 | 2,00 | 1,94 | 1,94 | -3,96% | 86,00 |
| 14.01.2026 | 1,98 | 2,02 | 1,98 | 2,02 | -0,98% | - |
| 13.01.2026 | 2,02 | 2,06 | 2,02 | 2,04 | 0,00% | 4.500,00 |
| 12.01.2026 | 2,06 | 2,06 | 2,04 | 2,04 | 0,00% | - |
| 09.01.2026 | 2,00 | 2,06 | 2,00 | 2,04 | 5,15% | 7.040,00 |
| 08.01.2026 | 1,98 | 1,98 | 1,94 | 1,94 | -1,52% | 2.000,00 |
| 07.01.2026 | 1,96 | 1,97 | 1,96 | 1,97 | 0,00% | - |
| 06.01.2026 | 1,94 | 1,97 | 1,94 | 1,97 | 6,49% | 2.000,00 |
| 05.01.2026 | 1,85 | 1,85 | 1,84 | 1,85 | 2,21% | 15.303,00 |
| 02.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 6,47% | - |