Echtzeit-Aktienkurs Almonty Industries Inc.
Bid:
Ask:
Aktienkurse zur Almonty Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,85 | 2,95 | 2,77 | 2,87 | 3,61% | 102.325,00 |
| 03.07.2025 | 2,65 | 2,82 | 2,61 | 2,77 | 4,14% | 71.127,00 |
| 02.07.2025 | 2,68 | 2,79 | 2,54 | 2,66 | 0,00% | 102.992,00 |
| 01.07.2025 | 2,76 | 2,81 | 2,45 | 2,66 | -5,25% | 88.117,00 |
| 30.06.2025 | 2,85 | 3,20 | 2,70 | 2,81 | 6,24% | 314.715,00 |
| 27.06.2025 | 2,48 | 2,77 | 2,48 | 2,64 | 10,33% | 271.001,00 |
| 26.06.2025 | 2,23 | 2,57 | 2,20 | 2,40 | 3,01% | 110.509,00 |
| 25.06.2025 | 2,04 | 2,36 | 2,04 | 2,33 | 14,53% | 52.819,00 |
| 24.06.2025 | 2,02 | 2,05 | 1,98 | 2,03 | 1,12% | 3.023,00 |
| 23.06.2025 | 2,00 | 2,06 | 1,96 | 2,01 | 0,88% | 8.865,00 |
| 20.06.2025 | 2,02 | 2,03 | 1,97 | 1,99 | -0,62% | 8.400,00 |
| 19.06.2025 | 2,01 | 2,02 | 1,98 | 2,00 | -0,25% | 7.050,00 |
| 18.06.2025 | 1,99 | 2,03 | 1,97 | 2,01 | 1,18% | 9.736,00 |
| 17.06.2025 | 1,99 | 2,02 | 1,97 | 1,98 | -0,25% | 835,00 |
| 16.06.2025 | 1,96 | 2,02 | 1,94 | 1,99 | -0,10% | 11.500,00 |
| 13.06.2025 | 1,93 | 2,06 | 1,91 | 1,99 | 0,30% | 8.700,00 |
| 12.06.2025 | 2,05 | 2,06 | 1,98 | 1,99 | -3,87% | - |
| 11.06.2025 | 2,08 | 2,10 | 2,00 | 2,07 | -2,13% | 36.383,00 |
| 10.06.2025 | 2,08 | 2,18 | 2,05 | 2,11 | 1,32% | 93.404,00 |
| 09.06.2025 | 2,02 | 2,12 | 2,01 | 2,08 | 2,84% | 33.340,00 |
| 06.06.2025 | 2,04 | 2,08 | 1,97 | 2,03 | 0,50% | 73.578,00 |
| 05.06.2025 | 2,01 | 2,08 | 1,95 | 2,02 | 2,81% | 89.459,00 |
| 04.06.2025 | 2,01 | 2,13 | 1,90 | 1,96 | 2,62% | 217.883,00 |
| 03.06.2025 | 1,80 | 1,98 | 1,80 | 1,91 | 7,85% | 88.208,00 |
| 02.06.2025 | 1,65 | 1,80 | 1,63 | 1,77 | 8,12% | 57.800,00 |
| 30.05.2025 | 1,66 | 1,69 | 1,64 | 1,64 | -1,86% | 6.500,00 |
| 29.05.2025 | 1,63 | 1,68 | 1,62 | 1,67 | 3,28% | 13.100,00 |
| 28.05.2025 | 1,67 | 1,72 | 1,58 | 1,62 | -2,18% | 36.770,00 |
| 27.05.2025 | 1,57 | 1,67 | 1,56 | 1,65 | 5,29% | 8.699,00 |
| 26.05.2025 | 1,54 | 1,60 | 1,53 | 1,57 | 1,95% | 40.200,00 |
| 23.05.2025 | 1,55 | 1,56 | 1,52 | 1,54 | -0,45% | 4.446,00 |
| 22.05.2025 | 1,56 | 1,56 | 1,50 | 1,55 | 0,32% | 14.972,00 |
| 21.05.2025 | 1,56 | 1,59 | 1,52 | 1,54 | -2,03% | 7.398,00 |
| 20.05.2025 | 1,60 | 1,60 | 1,50 | 1,57 | 0,70% | 19.098,00 |
| 19.05.2025 | 1,52 | 1,59 | 1,52 | 1,56 | 2,56% | 5.610,00 |
| 16.05.2025 | 1,57 | 1,60 | 1,51 | 1,52 | -2,81% | 105.346,00 |
| 15.05.2025 | 1,51 | 1,60 | 1,50 | 1,57 | 4,40% | 73.645,00 |
| 14.05.2025 | 1,55 | 1,57 | 1,50 | 1,50 | -2,72% | 23.572,00 |
| 13.05.2025 | 1,50 | 1,54 | 1,48 | 1,54 | 5,54% | 7.750,00 |
| 12.05.2025 | 1,56 | 1,57 | 1,44 | 1,46 | -6,64% | 41.631,00 |
| 09.05.2025 | 1,57 | 1,58 | 1,48 | 1,57 | 0,51% | 14.950,00 |
| 08.05.2025 | 1,53 | 1,58 | 1,48 | 1,56 | 2,64% | 48.215,00 |
| 07.05.2025 | 1,50 | 1,60 | 1,48 | 1,52 | 1,74% | 47.060,00 |
| 06.05.2025 | 1,51 | 1,53 | 1,47 | 1,49 | -1,19% | 18.566,00 |
| 05.05.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -4,19% | 36.267,00 |
| 02.05.2025 | 1,51 | 1,58 | 1,46 | 1,58 | -0,63% | 57.061,00 |
| 30.04.2025 | 1,54 | 1,59 | 1,49 | 1,59 | 2,65% | 15.165,00 |
| 29.04.2025 | 1,55 | 1,58 | 1,52 | 1,55 | -0,32% | 17.886,00 |
| 28.04.2025 | 1,48 | 1,60 | 1,46 | 1,55 | 6,02% | 7.730,00 |
| 25.04.2025 | 1,55 | 1,56 | 1,46 | 1,46 | -6,40% | 44.050,00 |
| 24.04.2025 | 1,56 | 1,57 | 1,49 | 1,56 | 0,32% | 43.978,00 |
| 23.04.2025 | 1,63 | 1,66 | 1,55 | 1,56 | -5,12% | 68.428,00 |
| 22.04.2025 | 1,61 | 1,67 | 1,61 | 1,64 | -2,67% | 71.280,00 |
| 17.04.2025 | 1,65 | 1,78 | 1,62 | 1,69 | 2,43% | 20.307,00 |
| 16.04.2025 | 1,53 | 1,69 | 1,52 | 1,65 | 7,23% | 17.223,00 |
| 15.04.2025 | 1,56 | 1,56 | 1,50 | 1,54 | 2,88% | 6.370,00 |
| 14.04.2025 | 1,36 | 1,52 | 1,32 | 1,49 | 17,20% | 61.725,00 |
| 11.04.2025 | 1,33 | 1,36 | 1,24 | 1,27 | -3,27% | 51.950,00 |
| 10.04.2025 | 1,40 | 1,41 | 1,29 | 1,32 | -3,94% | 41.867,00 |
| 09.04.2025 | 1,36 | 1,38 | 1,26 | 1,37 | 7,37% | 10.157,00 |
| 08.04.2025 | 1,32 | 1,38 | 1,27 | 1,28 | -0,23% | 75.582,00 |
| 07.04.2025 | 1,25 | 1,29 | 1,16 | 1,28 | -5,40% | 79.886,00 |
| 04.04.2025 | 1,41 | 1,43 | 1,29 | 1,35 | -4,11% | 15.549,00 |
| 03.04.2025 | 1,35 | 1,44 | 1,35 | 1,41 | 0,71% | 46.790,00 |
| 02.04.2025 | 1,39 | 1,44 | 1,38 | 1,40 | 2,19% | 8.419,00 |
| 01.04.2025 | 1,43 | 1,44 | 1,28 | 1,37 | -5,39% | 50.924,00 |
| 31.03.2025 | 1,30 | 1,50 | 1,28 | 1,45 | 6,47% | 69.725,00 |
| 28.03.2025 | 1,42 | 1,47 | 1,36 | 1,36 | -2,93% | 75.309,00 |
| 27.03.2025 | 1,36 | 1,42 | 1,31 | 1,40 | 1,45% | 19.717,00 |
| 26.03.2025 | 1,48 | 1,51 | 1,36 | 1,38 | -7,32% | 16.600,00 |
| 25.03.2025 | 1,53 | 1,56 | 1,43 | 1,49 | -1,19% | 3.910,00 |
| 24.03.2025 | 1,51 | 1,68 | 1,49 | 1,51 | 2,72% | 56.763,00 |
| 21.03.2025 | 1,42 | 1,58 | 1,41 | 1,47 | 5,01% | 40.604,00 |
| 20.03.2025 | 1,56 | 1,62 | 1,36 | 1,40 | -8,98% | 185.196,00 |
| 19.03.2025 | 1,67 | 1,83 | 1,36 | 1,54 | 10,19% | 444.863,00 |
| 18.03.2025 | 1,04 | 1,43 | 1,03 | 1,39 | 37,48% | 198.531,00 |
| 17.03.2025 | 0,97 | 1,02 | 0,96 | 1,01 | 2,94% | 1.100,00 |
| 14.03.2025 | 0,96 | 1,00 | 0,94 | 0,99 | 4,45% | 29.540,00 |
| 13.03.2025 | 0,99 | 1,01 | 0,93 | 0,94 | -5,89% | 9.800,00 |
| 12.03.2025 | 1,05 | 1,08 | 0,96 | 1,00 | 0,40% | 1.020,00 |
| 11.03.2025 | 1,00 | 1,04 | 0,98 | 1,00 | 1,58% | 67.152,00 |
| 10.03.2025 | 1,19 | 1,20 | 0,95 | 0,98 | -16,81% | 34.152,00 |
| 07.03.2025 | 1,24 | 1,26 | 1,15 | 1,18 | -2,15% | 4.565,00 |
| 06.03.2025 | 1,21 | 1,21 | 1,18 | 1,21 | 2,12% | 2.400,00 |
| 05.03.2025 | 1,20 | 1,20 | 1,14 | 1,18 | -0,51% | 16.650,00 |
| 04.03.2025 | 1,24 | 1,26 | 1,16 | 1,19 | -6,90% | 21.990,00 |
| 03.03.2025 | 1,27 | 1,31 | 1,25 | 1,28 | 0,08% | 24.500,00 |
| 28.02.2025 | 1,23 | 1,30 | 1,22 | 1,28 | 2,82% | 22.500,00 |
| 27.02.2025 | 1,26 | 1,27 | 1,22 | 1,24 | -1,90% | 2.100,00 |
| 26.02.2025 | 1,24 | 1,29 | 1,19 | 1,26 | 1,85% | 9.200,00 |
| 25.02.2025 | 1,30 | 1,31 | 1,20 | 1,24 | -4,24% | 2.374,00 |
| 24.02.2025 | 1,22 | 1,30 | 1,20 | 1,30 | 6,75% | 21.100,00 |
| 21.02.2025 | 1,32 | 1,33 | 1,19 | 1,21 | -8,65% | 2.270,00 |
| 20.02.2025 | 1,35 | 1,37 | 1,30 | 1,33 | 1,68% | 7.651,00 |
| 19.02.2025 | 1,29 | 1,35 | 1,24 | 1,31 | 3,73% | 7.050,00 |
| 18.02.2025 | 1,24 | 1,30 | 1,23 | 1,26 | 1,94% | 45.939,00 |
| 17.02.2025 | 1,22 | 1,30 | 1,19 | 1,24 | -1,36% | 31.240,00 |
| 14.02.2025 | 1,27 | 1,27 | 1,15 | 1,25 | 1,21% | 13.650,00 |
| 13.02.2025 | 1,36 | 1,37 | 1,11 | 1,24 | -6,85% | 19.170,00 |
| 12.02.2025 | 1,42 | 1,43 | 1,31 | 1,33 | -6,14% | 7.707,00 |