15,285€
-1,36%
Echtzeit-Aktienkurs K92 Mining Inc.
Bid:
Ask:
Aktienkurse zur K92 Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,50 | 14,51 | 14,37 | 14,37 | -7,26% | 240,00 |
| 01.04.2026 | 14,46 | 15,50 | 14,46 | 15,50 | 6,71% | 2.153,00 |
| 31.03.2026 | 13,98 | 14,60 | 13,98 | 14,52 | 5,83% | 1.240,00 |
| 30.03.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 4,41% | - |
| 27.03.2026 | 13,51 | 13,51 | 13,14 | 13,14 | -5,09% | - |
| 26.03.2026 | 14,01 | 14,01 | 13,85 | 13,85 | -4,81% | - |
| 25.03.2026 | 14,53 | 14,55 | 14,53 | 14,55 | 5,74% | - |
| 24.03.2026 | 13,57 | 13,76 | 13,57 | 13,76 | 1,81% | 100,00 |
| 23.03.2026 | 11,70 | 13,51 | 11,70 | 13,51 | 1,27% | 300,00 |
| 20.03.2026 | 13,27 | 13,34 | 13,27 | 13,34 | 1,68% | 2.000,00 |
| 19.03.2026 | 13,56 | 13,56 | 13,12 | 13,12 | -8,92% | 2.600,00 |
| 18.03.2026 | 15,06 | 15,06 | 14,41 | 14,41 | -4,25% | 200,00 |
| 17.03.2026 | 15,43 | 15,62 | 15,05 | 15,05 | 0,97% | 200,00 |
| 16.03.2026 | 15,32 | 15,32 | 14,90 | 14,90 | -4,43% | 400,00 |
| 13.03.2026 | 16,55 | 16,66 | 15,59 | 15,59 | -7,48% | 110,00 |
| 12.03.2026 | 17,01 | 17,01 | 16,85 | 16,85 | -3,13% | 300,00 |
| 11.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -3,17% | - |
| 10.03.2026 | 17,97 | 17,97 | 17,97 | 17,97 | 4,69% | - |
| 09.03.2026 | 17,03 | 17,16 | 17,03 | 17,16 | -1,89% | 500,00 |
| 06.03.2026 | 17,91 | 17,91 | 17,49 | 17,49 | -3,10% | 2.165,00 |
| 05.03.2026 | 18,66 | 18,66 | 17,81 | 18,05 | -5,10% | 2.500,00 |
| 04.03.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 2,84% | - |
| 03.03.2026 | 20,49 | 20,89 | 18,38 | 18,50 | -7,94% | 4.700,00 |
| 02.03.2026 | 20,91 | 21,40 | 20,09 | 20,09 | 2,34% | 165,00 |
| 27.02.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 0,67% | - |
| 26.02.2026 | 19,54 | 19,54 | 19,50 | 19,50 | 1,22% | 1.500,00 |
| 25.02.2026 | 19,27 | 19,27 | 19,27 | 19,27 | 0,10% | - |
| 24.02.2026 | 18,61 | 19,25 | 18,61 | 19,25 | 7,94% | 500,00 |
| 23.02.2026 | 17,83 | 17,83 | 17,83 | 17,83 | 1,34% | - |
| 20.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,69% | - |
| 19.02.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 0,06% | - |
| 18.02.2026 | 16,98 | 17,47 | 16,98 | 17,47 | 3,47% | 500,00 |
| 17.02.2026 | 16,59 | 16,88 | 16,59 | 16,88 | -1,49% | - |
| 16.02.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 1,69% | - |
| 13.02.2026 | 16,54 | 16,85 | 16,54 | 16,85 | -0,09% | - |
| 12.02.2026 | 17,88 | 18,04 | 16,87 | 16,87 | -6,31% | 200,00 |
| 11.02.2026 | 17,51 | 18,18 | 17,51 | 18,00 | 6,86% | 1.800,00 |
| 10.02.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 2,49% | - |
| 09.02.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -0,72% | - |
| 06.02.2026 | 15,90 | 16,56 | 15,90 | 16,56 | 3,79% | 500,00 |
| 05.02.2026 | 16,13 | 16,21 | 15,95 | 15,95 | -6,37% | 3.408,00 |
| 04.02.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 2,62% | - |
| 03.02.2026 | 17,23 | 17,23 | 16,60 | 16,60 | 4,08% | 1.007,00 |
| 02.02.2026 | 14,50 | 15,95 | 14,20 | 15,95 | -0,59% | 4.575,00 |
| 30.01.2026 | 15,68 | 16,22 | 15,20 | 16,05 | -7,37% | 3.700,00 |
| 29.01.2026 | 18,06 | 18,13 | 16,92 | 17,32 | -0,84% | 5.560,00 |
| 28.01.2026 | 17,40 | 17,80 | 17,32 | 17,47 | 3,37% | 574,00 |
| 27.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,37% | - |
| 26.01.2026 | 17,50 | 17,80 | 17,29 | 17,31 | 0,82% | 1.000,00 |
| 23.01.2026 | 16,75 | 17,19 | 16,30 | 17,17 | 0,94% | 4.525,00 |
| 22.01.2026 | 17,10 | 17,10 | 17,01 | 17,01 | -1,68% | 40,00 |
| 21.01.2026 | 17,05 | 17,30 | 17,05 | 17,30 | 1,91% | 50,00 |
| 20.01.2026 | 16,89 | 17,01 | 16,89 | 16,98 | 1,77% | 958,00 |
| 19.01.2026 | 16,60 | 16,68 | 16,60 | 16,68 | 1,46% | 1.135,00 |
| 16.01.2026 | 16,04 | 16,44 | 16,04 | 16,44 | 1,61% | 400,00 |
| 15.01.2026 | 15,77 | 16,18 | 15,77 | 16,18 | -0,74% | 135,00 |
| 14.01.2026 | 16,07 | 16,39 | 15,77 | 16,30 | 1,24% | 3.235,00 |
| 13.01.2026 | 15,36 | 16,10 | 15,36 | 16,10 | 4,55% | 1.050,00 |
| 12.01.2026 | 15,00 | 15,40 | 15,00 | 15,40 | 6,46% | 400,00 |
| 09.01.2026 | 14,47 | 14,47 | 14,47 | 14,47 | -1,33% | - |
| 08.01.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -0,78% | - |
| 07.01.2026 | 14,32 | 14,78 | 14,32 | 14,78 | 0,82% | - |
| 06.01.2026 | 14,22 | 14,66 | 14,22 | 14,66 | 4,12% | - |
| 05.01.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 3,23% | - |
| 02.01.2026 | 13,98 | 14,44 | 13,64 | 13,64 | -2,40% | 1.197,00 |
| 30.12.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -0,11% | - |
| 29.12.2025 | 14,31 | 14,31 | 13,99 | 13,99 | -4,86% | 350,00 |
| 23.12.2025 | 14,61 | 14,70 | 14,61 | 14,70 | 1,38% | 1.100,00 |
| 22.12.2025 | 14,55 | 14,55 | 14,50 | 14,50 | 1,40% | 300,00 |
| 19.12.2025 | 14,06 | 14,30 | 14,06 | 14,30 | -0,49% | 500,00 |
| 18.12.2025 | 13,73 | 14,37 | 13,73 | 14,37 | 4,55% | 485,00 |
| 17.12.2025 | 13,76 | 13,76 | 13,71 | 13,75 | 1,07% | 450,00 |
| 16.12.2025 | 13,79 | 13,79 | 13,60 | 13,60 | 0,82% | 3,00 |
| 15.12.2025 | 13,65 | 13,65 | 13,49 | 13,49 | -2,95% | - |
| 12.12.2025 | 13,40 | 14,09 | 13,40 | 13,90 | 2,09% | 22,00 |
| 11.12.2025 | 13,19 | 13,62 | 13,19 | 13,62 | 3,10% | - |
| 10.12.2025 | 13,03 | 13,40 | 12,98 | 13,21 | 4,51% | 1.260,00 |
| 09.12.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -4,75% | - |
| 08.12.2025 | 12,89 | 13,27 | 12,89 | 13,27 | 3,51% | 260,00 |
| 05.12.2025 | 12,61 | 12,82 | 12,61 | 12,82 | 4,19% | - |
| 04.12.2025 | 12,18 | 12,30 | 12,18 | 12,30 | -0,04% | - |
| 03.12.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,61% | - |
| 02.12.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -5,50% | - |
| 01.12.2025 | 12,92 | 13,10 | 12,92 | 13,10 | 3,27% | 100,00 |
| 28.11.2025 | 12,25 | 12,69 | 12,25 | 12,69 | 3,42% | 500,00 |
| 27.11.2025 | 12,22 | 12,27 | 12,22 | 12,27 | -0,57% | - |
| 26.11.2025 | 11,84 | 12,34 | 11,84 | 12,34 | 1,07% | 330,00 |
| 25.11.2025 | 11,94 | 12,21 | 11,67 | 12,21 | 8,15% | 2.013,00 |
| 24.11.2025 | 11,30 | 11,30 | 11,29 | 11,29 | 0,09% | 2.100,00 |
| 21.11.2025 | 10,98 | 11,28 | 10,98 | 11,28 | -0,79% | - |
| 20.11.2025 | 11,61 | 12,02 | 11,37 | 11,37 | -3,24% | - |
| 19.11.2025 | 11,39 | 11,75 | 11,39 | 11,75 | 5,24% | 500,00 |
| 18.11.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -1,98% | - |
| 17.11.2025 | 11,36 | 11,39 | 11,36 | 11,39 | -0,31% | 50,00 |
| 14.11.2025 | 11,62 | 11,62 | 11,42 | 11,42 | -4,44% | - |
| 13.11.2025 | 12,36 | 12,40 | 11,95 | 11,95 | 1,44% | 80,00 |
| 12.11.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -2,44% | - |
| 11.11.2025 | 11,86 | 12,08 | 11,86 | 12,08 | -1,63% | 250,00 |
| 10.11.2025 | 11,57 | 12,28 | 11,45 | 12,28 | 7,91% | 200,00 |
| 07.11.2025 | 11,12 | 11,38 | 11,12 | 11,38 | 0,35% | 2.000,00 |