20,405€
4,64%
Echtzeit-Aktienkurs K92 Mining Inc.
Bid:
Ask:
Aktienkurse zur K92 Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 11,10 | 11,34 | 11,10 | 11,34 | 1,89% | - |
| 05.11.2025 | 10,76 | 11,13 | 10,76 | 11,13 | 3,25% | - |
| 04.11.2025 | 11,08 | 11,08 | 10,78 | 10,78 | -7,75% | - |
| 03.11.2025 | 11,62 | 11,68 | 11,62 | 11,68 | 4,94% | 600,00 |
| 31.10.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 0,04% | - |
| 30.10.2025 | 11,09 | 11,43 | 10,96 | 11,13 | 1,41% | 1.000,00 |
| 29.10.2025 | 10,88 | 11,29 | 10,88 | 10,97 | 9,92% | 300,00 |
| 28.10.2025 | 10,24 | 10,24 | 9,40 | 9,98 | -3,71% | 9.890,00 |
| 27.10.2025 | 10,94 | 11,07 | 10,37 | 10,37 | -7,62% | 1.000,00 |
| 24.10.2025 | 10,99 | 11,22 | 10,99 | 11,22 | -0,18% | 500,00 |
| 23.10.2025 | 11,14 | 11,24 | 11,14 | 11,24 | 7,05% | 850,00 |
| 22.10.2025 | 10,95 | 10,95 | 10,00 | 10,50 | -3,63% | 3.306,00 |
| 21.10.2025 | 11,66 | 11,91 | 10,79 | 10,90 | -9,32% | 7.140,00 |
| 20.10.2025 | 11,77 | 12,02 | 11,77 | 12,02 | 4,48% | 700,00 |
| 17.10.2025 | 12,87 | 12,89 | 11,50 | 11,50 | -8,00% | 2.615,00 |
| 16.10.2025 | 12,31 | 12,50 | 12,31 | 12,50 | -3,59% | 96,00 |
| 15.10.2025 | 12,55 | 12,97 | 12,55 | 12,97 | 6,53% | 220,00 |
| 14.10.2025 | 11,97 | 12,17 | 11,97 | 12,17 | -0,33% | - |
| 13.10.2025 | 11,91 | 12,30 | 11,91 | 12,21 | 1,58% | 1.645,00 |
| 10.10.2025 | 11,84 | 12,02 | 11,84 | 12,02 | 1,31% | - |
| 09.10.2025 | 11,83 | 12,05 | 11,83 | 11,87 | -1,25% | 600,00 |
| 08.10.2025 | 10,84 | 12,02 | 10,84 | 12,02 | 10,28% | 2.300,00 |
| 07.10.2025 | 11,15 | 11,15 | 10,90 | 10,90 | -1,80% | 227,00 |
| 06.10.2025 | 10,83 | 11,10 | 10,83 | 11,10 | 5,17% | 50,00 |