20,475€
0,61%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,15 | 20,35 | 20,15 | 20,35 | 0,25% | - |
| 14.10.2025 | 19,70 | 20,30 | 19,70 | 20,30 | 3,05% | - |
| 13.10.2025 | 19,58 | 19,70 | 19,58 | 19,70 | 0,10% | - |
| 10.10.2025 | 19,74 | 19,96 | 19,68 | 19,68 | -0,91% | - |
| 09.10.2025 | 20,45 | 20,45 | 19,86 | 19,86 | -3,83% | - |
| 08.10.2025 | 20,30 | 20,65 | 20,30 | 20,65 | 0,98% | - |
| 07.10.2025 | 20,20 | 20,45 | 20,20 | 20,45 | 0,49% | - |
| 06.10.2025 | 20,35 | 20,60 | 20,35 | 20,35 | -1,69% | 2.300,00 |
| 03.10.2025 | 20,25 | 20,70 | 20,25 | 20,70 | 0,73% | - |
| 02.10.2025 | 21,05 | 21,15 | 20,55 | 20,55 | -1,44% | 20,00 |
| 01.10.2025 | 20,15 | 20,85 | 20,15 | 20,85 | 1,96% | - |
| 30.09.2025 | 20,55 | 20,55 | 20,45 | 20,45 | -1,45% | - |
| 29.09.2025 | 20,20 | 20,75 | 20,20 | 20,75 | 1,47% | - |
| 26.09.2025 | 20,00 | 20,45 | 20,00 | 20,45 | 0,74% | - |
| 25.09.2025 | 19,82 | 20,30 | 19,82 | 20,30 | 3,15% | - |
| 24.09.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -1,20% | - |
| 23.09.2025 | 19,58 | 19,92 | 19,58 | 19,92 | 0,61% | - |
| 22.09.2025 | 19,36 | 19,80 | 19,36 | 19,80 | 0,81% | - |
| 19.09.2025 | 19,00 | 19,64 | 19,00 | 19,64 | 1,97% | - |
| 18.09.2025 | 18,72 | 19,26 | 18,72 | 19,26 | 2,23% | - |
| 17.09.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -1,36% | - |
| 16.09.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 0,10% | - |
| 15.09.2025 | 18,72 | 19,22 | 18,72 | 19,08 | 0,42% | 250,00 |
| 12.09.2025 | 18,46 | 19,00 | 18,46 | 19,00 | 1,12% | - |
| 11.09.2025 | 18,85 | 18,88 | 18,52 | 18,79 | 2,79% | 25,00 |
| 10.09.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -0,98% | - |
| 08.09.2025 | 18,56 | 18,60 | 18,24 | 18,46 | 0,22% | - |
| 05.09.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -1,39% | - |
| 04.09.2025 | 18,56 | 18,68 | 18,56 | 18,68 | -0,43% | - |
| 03.09.2025 | 18,30 | 18,76 | 18,30 | 18,76 | 1,30% | - |
| 02.09.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,22% | - |
| 01.09.2025 | 18,30 | 18,56 | 18,30 | 18,56 | -0,11% | - |
| 29.08.2025 | 17,72 | 18,58 | 17,72 | 18,58 | 2,99% | - |
| 28.08.2025 | 17,84 | 18,04 | 17,84 | 18,04 | -0,44% | - |
| 27.08.2025 | 17,72 | 18,12 | 17,72 | 18,12 | 0,89% | - |
| 26.08.2025 | 17,74 | 17,96 | 17,74 | 17,96 | -0,22% | - |
| 25.08.2025 | 17,78 | 18,00 | 17,78 | 18,00 | -0,22% | - |
| 22.08.2025 | 17,70 | 18,04 | 17,70 | 18,04 | 0,45% | - |
| 21.08.2025 | 17,50 | 17,96 | 17,50 | 17,96 | 1,47% | - |
| 20.08.2025 | 17,62 | 17,70 | 17,62 | 17,70 | -1,12% | - |
| 19.08.2025 | 17,84 | 17,90 | 17,84 | 17,90 | -1,00% | - |
| 18.08.2025 | 17,56 | 18,08 | 17,56 | 18,08 | 1,23% | - |
| 15.08.2025 | 17,56 | 17,86 | 17,56 | 17,86 | -0,11% | - |
| 14.08.2025 | 17,78 | 17,88 | 17,78 | 17,88 | -0,89% | - |
| 13.08.2025 | 17,90 | 18,04 | 17,90 | 18,04 | -0,55% | - |
| 12.08.2025 | 18,58 | 18,58 | 18,14 | 18,14 | -3,51% | - |
| 11.08.2025 | 18,46 | 18,80 | 18,46 | 18,80 | 0,32% | - |
| 08.08.2025 | 18,34 | 18,74 | 18,34 | 18,74 | 0,43% | - |
| 07.08.2025 | 18,34 | 18,66 | 18,34 | 18,66 | 0,54% | - |
| 06.08.2025 | 18,08 | 18,56 | 18,08 | 18,56 | 1,09% | - |
| 05.08.2025 | 18,24 | 18,36 | 18,24 | 18,36 | 0,44% | - |
| 04.08.2025 | 18,12 | 18,28 | 18,12 | 18,28 | -0,33% | - |
| 01.08.2025 | 18,06 | 18,34 | 18,06 | 18,34 | -0,11% | 10,00 |
| 31.07.2025 | 18,10 | 18,36 | 18,10 | 18,36 | -0,33% | - |
| 30.07.2025 | 18,16 | 18,42 | 18,16 | 18,42 | -0,22% | - |
| 29.07.2025 | 18,06 | 18,46 | 18,06 | 18,46 | 1,10% | - |
| 28.07.2025 | 17,64 | 18,26 | 17,64 | 18,26 | 1,78% | - |
| 25.07.2025 | 17,82 | 17,94 | 17,82 | 17,94 | -1,21% | - |
| 24.07.2025 | 18,20 | 18,20 | 18,16 | 18,16 | 3,06% | - |
| 23.07.2025 | 17,16 | 17,62 | 17,16 | 17,62 | 1,50% | - |
| 22.07.2025 | 16,80 | 17,36 | 16,80 | 17,36 | 1,88% | - |
| 21.07.2025 | 16,84 | 17,04 | 16,82 | 17,04 | 0,59% | - |
| 18.07.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,51% | - |
| 17.07.2025 | 16,86 | 17,20 | 16,86 | 17,20 | 0,35% | - |
| 16.07.2025 | 17,02 | 17,14 | 17,02 | 17,14 | -0,70% | - |
| 15.07.2025 | 17,10 | 17,26 | 17,10 | 17,26 | -0,35% | - |
| 14.07.2025 | 17,04 | 17,32 | 17,04 | 17,32 | 0,23% | - |
| 11.07.2025 | 16,60 | 17,28 | 16,60 | 17,28 | 2,25% | - |
| 10.07.2025 | 16,54 | 16,90 | 16,54 | 16,90 | 2,18% | - |
| 09.07.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -1,43% | - |
| 08.07.2025 | 17,00 | 17,00 | 16,78 | 16,78 | -2,67% | - |
| 07.07.2025 | 16,50 | 17,24 | 16,50 | 17,24 | 2,62% | - |
| 04.07.2025 | 16,62 | 16,80 | 16,62 | 16,80 | -0,59% | - |
| 03.07.2025 | 16,96 | 16,96 | 16,90 | 16,90 | -1,52% | - |
| 02.07.2025 | 16,88 | 17,16 | 16,88 | 17,16 | 1,42% | - |
| 01.07.2025 | 16,76 | 16,92 | 16,76 | 16,92 | 2,17% | - |
| 30.06.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -1,08% | - |
| 27.06.2025 | 16,62 | 16,74 | 16,62 | 16,74 | -0,59% | - |
| 26.06.2025 | 16,50 | 16,88 | 16,50 | 16,84 | 2,81% | - |
| 25.06.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -2,27% | - |
| 24.06.2025 | 16,64 | 16,76 | 16,64 | 16,76 | 0,72% | - |
| 23.06.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -1,65% | - |
| 20.06.2025 | 16,74 | 16,92 | 16,74 | 16,92 | -0,70% | - |
| 19.06.2025 | 16,84 | 17,04 | 16,84 | 17,04 | 0,35% | - |
| 18.06.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -1,96% | - |
| 17.06.2025 | 17,10 | 17,32 | 17,10 | 17,32 | -0,46% | - |
| 16.06.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 1,16% | - |
| 13.06.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 0,82% | - |
| 12.06.2025 | 16,80 | 17,06 | 16,80 | 17,06 | 0,12% | - |
| 11.06.2025 | 17,00 | 17,24 | 17,00 | 17,04 | -1,05% | 400,00 |
| 10.06.2025 | 17,08 | 17,22 | 17,08 | 17,22 | -1,26% | - |
| 09.06.2025 | 16,98 | 17,44 | 16,98 | 17,44 | 1,28% | - |
| 06.06.2025 | 17,12 | 17,22 | 17,12 | 17,22 | -0,81% | - |
| 05.06.2025 | 17,02 | 17,36 | 17,02 | 17,36 | 0,58% | 28,00 |
| 04.06.2025 | 17,02 | 17,26 | 17,02 | 17,26 | -0,23% | - |
| 03.06.2025 | 16,86 | 17,30 | 16,86 | 17,30 | 1,17% | - |
| 02.06.2025 | 16,56 | 17,10 | 16,56 | 17,10 | 1,18% | - |
| 30.05.2025 | 16,68 | 16,90 | 16,68 | 16,90 | -0,47% | - |
| 29.05.2025 | 16,90 | 16,98 | 16,90 | 16,98 | -1,05% | - |
| 28.05.2025 | 17,00 | 17,16 | 17,00 | 17,16 | -0,69% | - |