26,150€
-4,04%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 27,85 | 28,05 | 27,25 | 27,25 | -1,27% | 25,00 |
| 17.03.2026 | 27,75 | 27,75 | 27,60 | 27,60 | -0,18% | - |
| 16.03.2026 | 27,20 | 27,65 | 27,20 | 27,65 | 1,84% | - |
| 13.03.2026 | 28,15 | 28,15 | 27,15 | 27,15 | -3,72% | 60,00 |
| 12.03.2026 | 29,25 | 29,25 | 28,20 | 28,20 | -3,42% | - |
| 11.03.2026 | 28,80 | 29,30 | 28,80 | 29,20 | 1,57% | 350,00 |
| 10.03.2026 | 28,50 | 28,75 | 28,50 | 28,75 | 1,23% | - |
| 09.03.2026 | 28,40 | 29,20 | 28,40 | 28,40 | 0,18% | 500,00 |
| 06.03.2026 | 28,30 | 28,45 | 27,80 | 28,35 | -0,35% | 102,00 |
| 05.03.2026 | 29,70 | 29,70 | 28,45 | 28,45 | -5,48% | - |
| 04.03.2026 | 29,10 | 30,10 | 29,10 | 30,10 | 2,21% | - |
| 03.03.2026 | 30,35 | 30,35 | 29,45 | 29,45 | -2,48% | - |
| 02.03.2026 | 29,65 | 30,60 | 29,65 | 30,20 | 0,67% | 105,00 |
| 27.02.2026 | 29,40 | 30,00 | 29,40 | 30,00 | 1,69% | - |
| 26.02.2026 | 29,05 | 29,50 | 29,05 | 29,50 | 0,85% | - |
| 25.02.2026 | 28,40 | 29,25 | 28,40 | 29,25 | 1,74% | - |
| 24.02.2026 | 27,65 | 28,75 | 27,65 | 28,75 | 3,23% | - |
| 23.02.2026 | 27,40 | 27,85 | 27,40 | 27,85 | 0,18% | - |
| 20.02.2026 | 27,50 | 27,80 | 27,50 | 27,80 | 2,58% | - |
| 19.02.2026 | 27,10 | 27,15 | 27,10 | 27,10 | -0,73% | 600,00 |
| 18.02.2026 | 26,50 | 27,30 | 26,50 | 27,30 | 2,06% | - |
| 17.02.2026 | 27,80 | 27,80 | 26,75 | 26,75 | -3,43% | - |
| 16.02.2026 | 27,35 | 27,70 | 27,35 | 27,70 | -0,54% | - |
| 13.02.2026 | 26,75 | 27,85 | 26,75 | 27,85 | 1,27% | - |
| 12.02.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,90% | - |
| 11.02.2026 | 27,20 | 27,75 | 27,20 | 27,75 | 0,73% | - |
| 10.02.2026 | 27,30 | 27,55 | 27,30 | 27,55 | 0,36% | - |
| 09.02.2026 | 26,05 | 27,45 | 26,05 | 27,45 | 3,98% | 65,00 |
| 06.02.2026 | 25,70 | 26,40 | 25,70 | 26,40 | 1,93% | - |
| 05.02.2026 | 26,75 | 26,75 | 25,90 | 25,90 | -3,54% | - |
| 04.02.2026 | 27,65 | 27,65 | 26,85 | 26,85 | -3,42% | 5,00 |
| 03.02.2026 | 26,65 | 27,80 | 26,65 | 27,80 | 3,54% | - |
| 02.02.2026 | 26,00 | 26,85 | 26,00 | 26,85 | 1,13% | - |
| 30.01.2026 | 28,15 | 29,00 | 26,55 | 26,55 | -6,02% | 5,00 |
| 29.01.2026 | 28,45 | 28,45 | 28,25 | 28,25 | -1,22% | - |
| 28.01.2026 | 29,05 | 29,05 | 28,60 | 28,60 | -1,55% | - |
| 27.01.2026 | 27,90 | 29,05 | 27,90 | 29,05 | 3,20% | - |
| 26.01.2026 | 27,90 | 28,15 | 27,90 | 28,15 | 0,00% | - |
| 23.01.2026 | 27,65 | 28,15 | 27,65 | 28,15 | 0,54% | - |
| 22.01.2026 | 28,65 | 28,65 | 28,00 | 28,00 | -2,95% | - |
| 21.01.2026 | 28,15 | 28,85 | 28,15 | 28,85 | 1,58% | - |
| 20.01.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 0,35% | - |
| 19.01.2026 | 27,50 | 28,30 | 27,50 | 28,30 | 1,62% | - |
| 16.01.2026 | 27,85 | 27,85 | 27,85 | 27,85 | -1,42% | - |
| 15.01.2026 | 27,05 | 28,25 | 27,05 | 28,25 | 0,53% | - |
| 14.01.2026 | 27,45 | 28,10 | 27,45 | 28,10 | 1,81% | - |
| 13.01.2026 | 27,45 | 27,60 | 27,45 | 27,60 | -0,18% | - |
| 12.01.2026 | 26,60 | 27,65 | 26,60 | 27,65 | 2,79% | - |
| 09.01.2026 | 26,25 | 26,90 | 26,25 | 26,90 | 1,32% | - |
| 08.01.2026 | 26,30 | 26,55 | 26,30 | 26,55 | -0,56% | - |
| 07.01.2026 | 26,65 | 26,70 | 26,65 | 26,70 | -0,93% | - |
| 06.01.2026 | 26,15 | 26,95 | 26,15 | 26,95 | 1,70% | - |
| 05.01.2026 | 25,25 | 26,50 | 25,25 | 26,50 | 4,95% | - |
| 02.01.2026 | 24,95 | 25,25 | 24,95 | 25,25 | -0,20% | - |
| 30.12.2025 | 25,35 | 25,35 | 25,30 | 25,30 | -1,17% | - |
| 29.12.2025 | 24,30 | 25,60 | 24,30 | 25,60 | 2,20% | - |
| 23.12.2025 | 24,30 | 25,05 | 24,30 | 25,05 | 3,09% | - |
| 22.12.2025 | 24,90 | 24,90 | 24,30 | 24,30 | -1,82% | 200,00 |
| 19.12.2025 | 24,10 | 24,75 | 24,10 | 24,75 | 2,06% | - |
| 18.12.2025 | 24,00 | 24,25 | 24,00 | 24,25 | -0,21% | - |
| 17.12.2025 | 24,05 | 24,30 | 24,05 | 24,30 | -0,21% | - |
| 16.12.2025 | 24,05 | 24,35 | 24,05 | 24,35 | 0,00% | - |
| 15.12.2025 | 24,40 | 24,40 | 24,35 | 24,35 | -0,20% | - |
| 12.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,61% | - |
| 11.12.2025 | 24,05 | 24,55 | 24,05 | 24,55 | 0,82% | - |
| 10.12.2025 | 24,20 | 24,35 | 24,20 | 24,35 | -0,20% | - |
| 09.12.2025 | 23,65 | 24,40 | 23,65 | 24,40 | 2,09% | - |
| 08.12.2025 | 24,35 | 24,35 | 23,90 | 23,90 | -2,65% | - |
| 05.12.2025 | 24,15 | 24,55 | 24,15 | 24,55 | 1,03% | - |
| 04.12.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -1,22% | - |
| 03.12.2025 | 24,05 | 24,60 | 24,05 | 24,60 | 1,44% | - |
| 02.12.2025 | 24,10 | 24,25 | 24,10 | 24,25 | -0,82% | - |
| 01.12.2025 | 24,00 | 24,45 | 24,00 | 24,45 | 0,41% | - |
| 28.11.2025 | 23,75 | 24,35 | 23,75 | 24,35 | 1,04% | - |
| 27.11.2025 | 24,15 | 24,15 | 24,10 | 24,10 | -1,43% | - |
| 26.11.2025 | 23,70 | 24,45 | 23,70 | 24,45 | 1,66% | - |
| 25.11.2025 | 23,85 | 24,05 | 23,85 | 24,05 | 0,00% | - |
| 24.11.2025 | 23,20 | 24,05 | 23,20 | 24,05 | 3,00% | - |
| 21.11.2025 | 23,10 | 23,35 | 23,10 | 23,35 | -0,43% | - |
| 20.11.2025 | 24,50 | 24,50 | 23,45 | 23,45 | -5,63% | - |
| 19.11.2025 | 24,05 | 24,85 | 24,05 | 24,85 | 2,05% | - |
| 18.11.2025 | 24,55 | 24,55 | 24,35 | 24,35 | -1,42% | - |
| 17.11.2025 | 24,20 | 24,70 | 24,20 | 24,70 | 0,41% | - |
| 14.11.2025 | 26,35 | 26,35 | 24,60 | 24,60 | -7,87% | - |
| 13.11.2025 | 25,80 | 26,70 | 25,80 | 26,70 | 2,50% | - |
| 12.11.2025 | 23,70 | 26,05 | 23,70 | 26,05 | 9,00% | - |
| 11.11.2025 | 23,70 | 23,90 | 23,70 | 23,90 | -0,21% | - |
| 10.11.2025 | 23,20 | 23,95 | 23,20 | 23,95 | 2,35% | - |
| 07.11.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,65% | - |
| 06.11.2025 | 23,00 | 23,25 | 23,00 | 23,25 | 2,20% | - |
| 05.11.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -1,94% | - |
| 04.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,07% | - |
| 03.11.2025 | 23,10 | 23,45 | 23,10 | 23,45 | 1,52% | - |
| 31.10.2025 | 22,75 | 23,10 | 22,75 | 23,10 | 2,21% | - |
| 30.10.2025 | 22,35 | 22,60 | 22,35 | 22,60 | 1,12% | - |
| 29.10.2025 | 22,50 | 22,50 | 22,35 | 22,35 | 0,45% | - |
| 28.10.2025 | 21,80 | 22,25 | 21,80 | 22,25 | 2,06% | - |
| 27.10.2025 | 22,15 | 22,15 | 21,80 | 21,80 | -1,13% | - |
| 24.10.2025 | 21,65 | 22,05 | 21,65 | 22,05 | 0,68% | - |
| 23.10.2025 | 21,50 | 21,90 | 21,50 | 21,90 | 0,92% | - |