14,000€
6,71%
Echtzeit-Aktienkurs K92 Mining Inc.
Bid:
Ask:
Aktienkurse zur K92 Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 13,46 | 13,50 | 13,46 | 13,50 | 2,90% | 100,00 |
| 11.06.2026 | 12,97 | 13,15 | 12,97 | 13,12 | -1,61% | 80,00 |
| 10.06.2026 | 13,24 | 13,34 | 13,24 | 13,34 | -4,95% | 100,00 |
| 09.06.2026 | 14,03 | 14,03 | 14,03 | 14,03 | 3,58% | - |
| 08.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -6,30% | - |
| 05.06.2026 | 14,41 | 14,46 | 14,41 | 14,46 | -1,60% | 50,00 |
| 04.06.2026 | 14,46 | 14,69 | 14,46 | 14,69 | -1,34% | - |
| 03.06.2026 | 14,89 | 14,89 | 14,89 | 14,89 | -2,33% | - |
| 02.06.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -0,55% | - |
| 01.06.2026 | 15,62 | 15,62 | 15,33 | 15,33 | 3,58% | - |
| 29.05.2026 | 14,77 | 14,80 | 14,77 | 14,80 | -0,60% | - |
| 28.05.2026 | 14,24 | 14,89 | 14,24 | 14,89 | -2,33% | 70,00 |
| 27.05.2026 | 15,39 | 15,39 | 15,25 | 15,25 | -0,72% | - |
| 26.05.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,57% | - |
| 25.05.2026 | 15,02 | 15,60 | 15,02 | 15,60 | 4,66% | 300,00 |
| 22.05.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -1,68% | - |
| 21.05.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -0,07% | - |
| 20.05.2026 | 15,17 | 15,17 | 15,17 | 15,17 | -3,62% | - |
| 19.05.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -2,21% | - |
| 18.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 2,03% | - |
| 15.05.2026 | 16,48 | 16,48 | 15,78 | 15,78 | -8,82% | - |
| 14.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,35% | - |
| 13.05.2026 | 17,35 | 17,36 | 17,35 | 17,36 | 1,64% | - |
| 12.05.2026 | 16,69 | 17,15 | 16,69 | 17,08 | -0,20% | 1.100,00 |
| 11.05.2026 | 15,95 | 17,12 | 15,95 | 17,12 | 4,36% | 1.600,00 |
| 08.05.2026 | 15,54 | 16,40 | 15,54 | 16,40 | 2,92% | 50,00 |
| 07.05.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 0,47% | - |
| 06.05.2026 | 15,43 | 16,04 | 15,43 | 15,86 | 5,73% | 500,00 |
| 05.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,03% | - |
| 04.05.2026 | 15,28 | 15,28 | 15,00 | 15,01 | -6,31% | 1.085,00 |
| 30.04.2026 | 15,19 | 16,02 | 15,19 | 16,02 | 6,09% | 32,00 |
| 29.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,50% | - |
| 28.04.2026 | 15,49 | 15,49 | 15,10 | 15,33 | -3,49% | 90,00 |
| 27.04.2026 | 15,91 | 16,11 | 15,88 | 15,88 | -2,93% | 3.500,00 |
| 24.04.2026 | 16,16 | 16,36 | 16,16 | 16,36 | 0,15% | 18,00 |
| 23.04.2026 | 16,34 | 16,34 | 16,34 | 16,34 | 0,06% | - |
| 22.04.2026 | 16,33 | 16,33 | 16,33 | 16,33 | 0,28% | - |
| 21.04.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -1,51% | - |
| 20.04.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -3,59% | - |
| 17.04.2026 | 15,97 | 17,15 | 15,97 | 17,15 | 6,16% | 9,00 |
| 16.04.2026 | 15,99 | 16,26 | 15,99 | 16,15 | -0,68% | 2.500,00 |
| 15.04.2026 | 16,07 | 16,26 | 16,07 | 16,26 | 0,90% | 45,00 |
| 14.04.2026 | 15,84 | 16,50 | 15,84 | 16,12 | 7,61% | 1.000,00 |
| 13.04.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -2,85% | - |
| 10.04.2026 | 15,09 | 15,42 | 15,09 | 15,42 | -1,44% | - |
| 09.04.2026 | 15,26 | 15,64 | 15,26 | 15,64 | 1,53% | - |
| 08.04.2026 | 15,41 | 15,41 | 15,41 | 15,41 | 4,48% | - |
| 07.04.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 2,61% | - |
| 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 |